Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.73 | 87.78 | 87.26 | 87.78 | 6,693 | -0.57(-0.64%) |
Oct 30, 2019 | 88.55 | 88.55 | 87.99 | 88.35 | 14,460 | -0.06(-0.07%) |
Oct 29, 2019 | 88.29 | 88.62 | 88.29 | 88.41 | 8,218 | +0.11(+0.12%) |
Oct 28, 2019 | 88.33 | 88.69 | 88.30 | 88.30 | 16,439 | +0.12(+0.14%) |
Oct 25, 2019 | 87.81 | 88.22 | 87.81 | 88.18 | 9,900 | +0.34(+0.38%) |
Oct 24, 2019 | 88.20 | 88.20 | 87.53 | 87.84 | 18,023 | -0.21(-0.23%) |
Oct 23, 2019 | 87.47 | 88.07 | 87.41 | 88.05 | 12,367 | +0.23(+0.26%) |
Oct 22, 2019 | 87.45 | 88.10 | 87.25 | 87.82 | 11,321 | +0.29(+0.33%) |
Oct 21, 2019 | 87.48 | 87.69 | 87.41 | 87.53 | 6,297 | +0.35(+0.40%) |
Oct 18, 2019 | 86.95 | 87.32 | 86.90 | 87.19 | 5,800 | +0.05(+0.06%) |
Oct 17, 2019 | 87.06 | 87.30 | 86.94 | 87.14 | 14,460 | +0.26(+0.30%) |
Oct 16, 2019 | 86.94 | 87.35 | 86.85 | 86.88 | 8,131 | -0.09(-0.10%) |
Oct 15, 2019 | 86.31 | 87.19 | 86.31 | 86.96 | 12,070 | +0.69(+0.80%) |
Oct 14, 2019 | 86.27 | 86.38 | 86.17 | 86.28 | 10,881 | -0.30(-0.34%) |
Oct 11, 2019 | 86.36 | 87.11 | 86.36 | 86.57 | 20,400 | +1.25(+1.47%) |
Oct 10, 2019 | 84.65 | 85.64 | 84.65 | 85.32 | 8,972 | +0.67(+0.79%) |
Oct 09, 2019 | 84.72 | 84.97 | 84.55 | 84.65 | 18,130 | +0.52(+0.62%) |
Oct 08, 2019 | 84.39 | 84.89 | 84.13 | 84.13 | 34,881 | -1.52(-1.78%) |
Oct 07, 2019 | 85.73 | 86.21 | 85.64 | 85.65 | 17,789 | -0.43(-0.50%) |
Oct 04, 2019 | 85.20 | 86.08 | 85.20 | 86.08 | 10,700 | +1.06(+1.25%) |
Oct 03, 2019 | 84.53 | 85.02 | 83.54 | 85.02 | 38,102 | +0.51(+0.61%) |
Oct 02, 2019 | 85.66 | 85.66 | 84.23 | 84.51 | 18,588 | -1.68(-1.95%) |
Oct 01, 2019 | 87.76 | 87.78 | 86.10 | 86.19 | 167,492 | -1.24(-1.42%) |
Sep 30, 2019 | 87.12 | 87.51 | 87.12 | 87.43 | 13,236 | +0.51(+0.59%) |
Sep 27, 2019 | 87.31 | 87.45 | 86.71 | 86.92 | 5,600 | -0.11(-0.12%) |
Sep 26, 2019 | 87.20 | 87.25 | 86.55 | 87.03 | 20,971 | -0.07(-0.08%) |
Sep 25, 2019 | 86.84 | 87.15 | 86.47 | 87.10 | 16,578 | +0.51(+0.58%) |
Sep 24, 2019 | 87.65 | 87.65 | 86.31 | 86.59 | 14,637 | -0.90(-1.03%) |
Sep 23, 2019 | 87.00 | 87.65 | 87.00 | 87.49 | 51,013 | +0.15(+0.18%) |
Sep 20, 2019 | 87.73 | 87.97 | 87.31 | 87.34 | 19,000 | -0.25(-0.29%) |
Sep 19, 2019 | 88.00 | 88.04 | 87.45 | 87.59 | 16,080 | -0.21(-0.24%) |
Sep 18, 2019 | 87.70 | 87.80 | 87.10 | 87.80 | 11,694 | -0.19(-0.22%) |
Sep 17, 2019 | 87.68 | 88.00 | 87.67 | 87.99 | 5,439 | -0.03(-0.03%) |
Sep 16, 2019 | 88.03 | 88.11 | 87.80 | 88.02 | 10,380 | -0.05(-0.06%) |
Sep 13, 2019 | 88.76 | 88.76 | 88.07 | 88.07 | 25,400 | -0.18(-0.20%) |
Sep 12, 2019 | 88.46 | 88.52 | 87.89 | 88.25 | 24,925 | +0.07(+0.08%) |
Sep 11, 2019 | 87.36 | 88.18 | 87.36 | 88.18 | 61,018 | +0.98(+1.12%) |
Sep 10, 2019 | 86.44 | 87.20 | 86.44 | 87.20 | 49,601 | +0.83(+0.96%) |
Sep 09, 2019 | 85.70 | 86.46 | 85.70 | 86.37 | 13,411 | +0.81(+0.95%) |
Sep 06, 2019 | 85.29 | 85.67 | 85.29 | 85.56 | 16,000 | +0.32(+0.37%) |
Sep 05, 2019 | 84.98 | 85.67 | 84.98 | 85.24 | 15,511 | +0.87(+1.03%) |
Sep 04, 2019 | 83.79 | 84.42 | 83.79 | 84.37 | 17,361 | +1.08(+1.30%) |
Sep 03, 2019 | 82.96 | 83.29 | 82.68 | 83.29 | 16,042 | -0.29(-0.35%) |
Aug 30, 2019 | 83.73 | 84.10 | 83.46 | 83.58 | 14,900 | +0.39(+0.47%) |
Aug 29, 2019 | 83.14 | 83.31 | 82.82 | 83.19 | 15,327 | +0.88(+1.07%) |
Aug 28, 2019 | 81.22 | 82.35 | 81.22 | 82.31 | 9,727 | +0.87(+1.07%) |
Aug 27, 2019 | 82.36 | 82.50 | 81.20 | 81.44 | 12,739 | -0.89(-1.08%) |
Aug 26, 2019 | 82.48 | 82.52 | 82.15 | 82.33 | 16,189 | +0.77(+0.94%) |
Aug 23, 2019 | 83.83 | 83.95 | 81.55 | 81.56 | 17,200 | -2.74(-3.25%) |
Aug 22, 2019 | 84.23 | 84.48 | 83.86 | 84.30 | 9,613 | +0.13(+0.15%) |
Aug 21, 2019 | 84.10 | 84.24 | 84.02 | 84.17 | 6,376 | +0.84(+1.01%) |
Aug 20, 2019 | 83.95 | 83.96 | 83.33 | 83.33 | 18,288 | -0.71(-0.84%) |
Aug 19, 2019 | 83.61 | 84.28 | 83.61 | 84.04 | 23,037 | +1.12(+1.35%) |
Aug 16, 2019 | 81.79 | 82.98 | 81.79 | 82.92 | 8,100 | +1.35(+1.65%) |
Aug 15, 2019 | 81.86 | 81.90 | 80.88 | 81.57 | 21,899 | -0.39(-0.47%) |
Aug 14, 2019 | 83.09 | 83.09 | 81.89 | 81.96 | 12,734 | -2.30(-2.74%) |
Aug 13, 2019 | 83.06 | 85.01 | 83.06 | 84.27 | 12,025 | +1.02(+1.22%) |
Aug 12, 2019 | 83.62 | 83.66 | 82.96 | 83.25 | 13,155 | -0.86(-1.02%) |
Aug 09, 2019 | 84.48 | 84.48 | 83.69 | 84.11 | 8,300 | -0.65(-0.76%) |
Aug 08, 2019 | 83.76 | 84.79 | 83.73 | 84.76 | 12,632 | +1.01(+1.20%) |
Aug 07, 2019 | 82.56 | 83.85 | 82.56 | 83.75 | 11,981 | -0.05(-0.06%) |
Aug 06, 2019 | 83.54 | 83.80 | 82.77 | 83.80 | 18,898 | +0.63(+0.75%) |
Aug 05, 2019 | 84.06 | 84.18 | 82.65 | 83.17 | 15,675 | -2.19(-2.56%) |
Aug 02, 2019 | 85.93 | 85.93 | 85.00 | 85.36 | 6,700 | -0.52(-0.61%) |