Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.71 | 76.89 | 76.28 | 76.69 | 2,535,884 | -0.17(-0.22%) |
Oct 30, 2019 | 76.35 | 77.33 | 76.10 | 76.86 | 2,367,981 | +0.59(+0.77%) |
Oct 29, 2019 | 76.63 | 76.69 | 75.92 | 76.28 | 1,745,521 | -0.62(-0.80%) |
Oct 28, 2019 | 77.50 | 77.68 | 76.67 | 76.89 | 1,873,354 | -0.81(-1.04%) |
Oct 25, 2019 | 79.76 | 80.10 | 77.44 | 77.70 | 6,168,335 | -10.13(-11.54%) |
Oct 24, 2019 | 87.37 | 87.40 | 86.82 | 87.83 | 813,705 | +0.99(+1.14%) |
Oct 23, 2019 | 86.36 | 87.11 | 86.02 | 86.84 | 937,026 | -0.41(-0.47%) |
Oct 22, 2019 | 87.48 | 87.93 | 87.20 | 87.25 | 934,266 | -1.46(-1.65%) |
Oct 21, 2019 | 88.88 | 88.97 | 88.40 | 88.71 | 759,963 | +0.38(+0.43%) |
Oct 18, 2019 | 88.17 | 88.61 | 88.07 | 88.33 | 636,843 | -0.24(-0.27%) |
Oct 17, 2019 | 88.77 | 88.83 | 88.14 | 88.57 | 1,136,251 | +0.95(+1.08%) |
Oct 16, 2019 | 87.87 | 87.87 | 87.36 | 87.62 | 681,485 | +0.19(+0.22%) |
Oct 15, 2019 | 87.43 | 88.17 | 87.06 | 87.43 | 1,569,725 | +0.76(+0.88%) |
Oct 14, 2019 | 87.25 | 87.45 | 86.64 | 86.67 | 1,128,403 | -0.98(-1.12%) |
Oct 11, 2019 | 87.87 | 88.00 | 87.40 | 87.65 | 809,982 | +0.71(+0.82%) |
Oct 10, 2019 | 86.84 | 87.62 | 86.70 | 86.94 | 976,520 | -0.92(-1.05%) |
Oct 09, 2019 | 88.22 | 88.36 | 87.65 | 87.86 | 693,301 | +0.55(+0.63%) |
Oct 08, 2019 | 88.08 | 88.10 | 87.08 | 87.31 | 839,330 | -1.00(-1.13%) |
Oct 07, 2019 | 88.79 | 89.22 | 88.30 | 88.31 | 960,145 | -0.31(-0.35%) |
Oct 04, 2019 | 87.26 | 88.68 | 86.70 | 88.62 | 1,312,548 | +1.36(+1.56%) |
Oct 03, 2019 | 85.99 | 87.58 | 85.33 | 87.26 | 2,169,237 | +0.80(+0.92%) |
Oct 02, 2019 | 87.90 | 88.09 | 86.04 | 86.46 | 1,229,970 | -2.16(-2.44%) |
Oct 01, 2019 | 89.82 | 89.96 | 88.18 | 88.63 | 1,430,081 | -1.72(-1.90%) |
Sep 30, 2019 | 90.18 | 90.89 | 90.14 | 90.35 | 1,289,980 | +0.69(+0.77%) |
Sep 27, 2019 | 90.52 | 90.52 | 89.35 | 89.65 | 865,167 | -0.53(-0.59%) |
Sep 26, 2019 | 89.64 | 90.66 | 89.64 | 90.19 | 626,456 | +0.35(+0.39%) |
Sep 25, 2019 | 89.66 | 90.06 | 89.26 | 89.83 | 814,164 | +0.74(+0.83%) |
Sep 24, 2019 | 89.87 | 89.95 | 88.53 | 89.09 | 1,142,761 | -2.38(-2.61%) |
Sep 23, 2019 | 91.10 | 91.64 | 91.05 | 91.48 | 978,058 | +0.02(+0.02%) |
Sep 20, 2019 | 91.56 | 91.93 | 91.28 | 91.46 | 1,245,146 | +1.27(+1.41%) |
Sep 19, 2019 | 91.14 | 91.24 | 90.11 | 90.19 | 913,997 | -1.82(-1.98%) |
Sep 18, 2019 | 91.52 | 92.15 | 91.45 | 92.01 | 1,104,116 | -0.07(-0.07%) |
Sep 17, 2019 | 91.36 | 92.36 | 91.33 | 92.08 | 1,526,975 | +1.17(+1.28%) |
Sep 16, 2019 | 91.09 | 91.21 | 90.77 | 90.91 | 630,067 | -0.63(-0.68%) |
Sep 13, 2019 | 91.48 | 92.12 | 91.17 | 91.53 | 1,202,704 | -1.02(-1.10%) |
Sep 12, 2019 | 91.22 | 93.38 | 90.91 | 92.55 | 2,687,603 | +3.04(+3.39%) |
Sep 11, 2019 | 87.57 | 89.66 | 87.45 | 89.51 | 1,537,196 | +0.07(+0.07%) |
Sep 10, 2019 | 90.70 | 90.73 | 89.07 | 89.45 | 1,530,725 | -1.50(-1.65%) |
Sep 09, 2019 | 88.43 | 91.00 | 88.43 | 90.95 | 2,526,935 | +2.10(+2.36%) |
Sep 06, 2019 | 88.15 | 88.88 | 88.11 | 88.85 | 1,181,430 | +0.30(+0.34%) |
Sep 05, 2019 | 89.40 | 89.62 | 88.36 | 88.54 | 1,412,358 | -1.41(-1.56%) |
Sep 04, 2019 | 89.85 | 90.24 | 89.61 | 89.95 | 665,773 | +0.73(+0.82%) |
Sep 03, 2019 | 88.95 | 89.41 | 88.78 | 89.22 | 716,190 | -0.51(-0.57%) |
Aug 30, 2019 | 90.68 | 90.72 | 89.56 | 89.73 | 620,519 | -0.72(-0.80%) |
Aug 29, 2019 | 90.50 | 90.75 | 89.77 | 90.45 | 792,593 | +1.54(+1.73%) |
Aug 28, 2019 | 87.89 | 89.06 | 87.49 | 88.91 | 832,876 | +0.62(+0.70%) |
Aug 27, 2019 | 90.35 | 90.50 | 87.62 | 88.30 | 1,603,533 | -1.72(-1.91%) |
Aug 26, 2019 | 89.94 | 90.20 | 89.53 | 90.02 | 1,115,174 | +0.58(+0.65%) |
Aug 23, 2019 | 91.16 | 91.52 | 89.12 | 89.44 | 1,072,639 | -1.32(-1.45%) |
Aug 22, 2019 | 91.34 | 91.41 | 90.24 | 90.76 | 1,004,634 | -0.28(-0.30%) |
Aug 21, 2019 | 91.26 | 91.54 | 90.84 | 91.03 | 827,131 | +0.87(+0.97%) |
Aug 20, 2019 | 90.60 | 90.82 | 90.05 | 90.16 | 1,021,310 | -0.92(-1.01%) |
Aug 19, 2019 | 91.41 | 91.50 | 90.90 | 91.08 | 1,006,272 | +0.60(+0.66%) |
Aug 16, 2019 | 89.73 | 90.64 | 89.70 | 90.48 | 978,487 | +1.58(+1.77%) |
Aug 15, 2019 | 88.51 | 89.32 | 88.35 | 88.90 | 1,079,028 | +0.26(+0.29%) |
Aug 14, 2019 | 89.51 | 89.61 | 87.96 | 88.65 | 2,049,183 | -2.19(-2.41%) |
Aug 13, 2019 | 90.41 | 92.09 | 90.26 | 90.84 | 1,743,400 | -0.57(-0.62%) |
Aug 12, 2019 | 92.24 | 92.45 | 91.15 | 91.41 | 1,466,519 | -1.85(-1.99%) |
Aug 09, 2019 | 93.45 | 93.80 | 92.41 | 93.26 | 1,133,090 | -0.28(-0.29%) |
Aug 08, 2019 | 94.19 | 94.19 | 92.02 | 93.54 | 1,541,508 | +0.32(+0.35%) |
Aug 07, 2019 | 91.95 | 93.57 | 91.56 | 93.22 | 1,264,222 | +0.45(+0.48%) |
Aug 06, 2019 | 92.48 | 93.22 | 92.23 | 92.77 | 1,244,748 | -0.47(-0.50%) |
Aug 05, 2019 | 92.80 | 93.47 | 92.35 | 93.23 | 1,625,919 | -1.90(-2.00%) |
Aug 02, 2019 | 95.25 | 95.59 | 94.36 | 95.13 | 974,906 | -0.26(-0.27%) |