Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.16 | 86.71 | 83.62 | 85.54 | 445,952 | -0.60(-0.69%) |
Oct 30, 2019 | 90.82 | 90.82 | 85.13 | 86.14 | 558,851 | -4.41(-4.87%) |
Oct 29, 2019 | 90.83 | 91.85 | 90.17 | 90.55 | 416,704 | -0.60(-0.66%) |
Oct 28, 2019 | 91.28 | 92.82 | 90.82 | 91.15 | 320,892 | +0.33(+0.37%) |
Oct 25, 2019 | 89.59 | 91.83 | 89.59 | 90.82 | 304,922 | +0.91(+1.02%) |
Oct 24, 2019 | 91.51 | 92.28 | 87.15 | 89.90 | 767,974 | -1.10(-1.21%) |
Oct 23, 2019 | 90.04 | 91.12 | 89.48 | 91.00 | 588,591 | +0.52(+0.57%) |
Oct 22, 2019 | 88.28 | 90.74 | 87.93 | 90.48 | 337,811 | +2.53(+2.88%) |
Oct 21, 2019 | 85.88 | 88.11 | 85.88 | 87.95 | 412,031 | +2.62(+3.07%) |
Oct 18, 2019 | 86.91 | 86.98 | 83.96 | 85.33 | 674,331 | -1.58(-1.82%) |
Oct 17, 2019 | 87.33 | 87.33 | 85.86 | 86.91 | 477,275 | +0.14(+0.16%) |
Oct 16, 2019 | 85.55 | 87.37 | 85.55 | 86.77 | 335,987 | +1.20(+1.41%) |
Oct 15, 2019 | 86.00 | 86.53 | 83.89 | 85.57 | 348,891 | -0.42(-0.49%) |
Oct 14, 2019 | 86.58 | 86.58 | 84.72 | 85.99 | 154,751 | -0.91(-1.04%) |
Oct 11, 2019 | 84.77 | 87.77 | 84.06 | 86.90 | 263,409 | +3.09(+3.68%) |
Oct 10, 2019 | 83.41 | 84.43 | 82.93 | 83.81 | 244,545 | +0.54(+0.64%) |
Oct 09, 2019 | 84.35 | 85.19 | 82.98 | 83.27 | 285,819 | -0.08(-0.09%) |
Oct 08, 2019 | 85.73 | 85.95 | 83.35 | 83.35 | 483,402 | -3.43(-3.95%) |
Oct 07, 2019 | 87.12 | 87.36 | 85.34 | 86.78 | 255,105 | -0.26(-0.29%) |
Oct 04, 2019 | 87.22 | 88.51 | 85.79 | 87.04 | 307,310 | -0.01(-0.01%) |
Oct 03, 2019 | 86.64 | 87.31 | 83.71 | 87.04 | 435,534 | +0.17(+0.19%) |
Oct 02, 2019 | 88.80 | 89.32 | 85.67 | 86.88 | 354,153 | -2.65(-2.96%) |
Oct 01, 2019 | 90.10 | 91.87 | 89.32 | 89.52 | 248,199 | -0.43(-0.48%) |
Sep 30, 2019 | 87.74 | 90.45 | 87.56 | 89.96 | 315,041 | +2.30(+2.63%) |
Sep 27, 2019 | 89.83 | 90.73 | 87.44 | 87.65 | 297,188 | -1.86(-2.08%) |
Sep 26, 2019 | 89.82 | 90.31 | 87.76 | 89.52 | 267,793 | -0.44(-0.49%) |
Sep 25, 2019 | 89.36 | 90.79 | 87.54 | 89.96 | 517,100 | +0.25(+0.28%) |
Sep 24, 2019 | 95.60 | 95.60 | 89.50 | 89.70 | 863,953 | -5.87(-6.15%) |
Sep 23, 2019 | 90.56 | 96.03 | 90.56 | 95.57 | 804,971 | +4.85(+5.35%) |
Sep 20, 2019 | 91.79 | 93.17 | 90.18 | 90.72 | 892,474 | +1.12(+1.25%) |
Sep 19, 2019 | 91.05 | 91.06 | 88.72 | 89.60 | 626,278 | -1.16(-1.28%) |
Sep 18, 2019 | 91.21 | 91.45 | 89.74 | 90.76 | 430,386 | -0.26(-0.29%) |
Sep 17, 2019 | 93.41 | 93.96 | 90.56 | 91.03 | 662,048 | -3.06(-3.25%) |
Sep 16, 2019 | 88.94 | 94.31 | 87.34 | 94.09 | 584,265 | +4.26(+4.74%) |
Sep 13, 2019 | 92.92 | 93.72 | 89.77 | 89.83 | 418,542 | -3.10(-3.34%) |
Sep 12, 2019 | 95.27 | 96.07 | 92.10 | 92.94 | 705,660 | -2.50(-2.62%) |
Sep 11, 2019 | 92.84 | 95.83 | 92.24 | 95.43 | 954,212 | +2.53(+2.73%) |
Sep 10, 2019 | 87.85 | 93.28 | 87.84 | 92.90 | 792,145 | +4.70(+5.32%) |
Sep 09, 2019 | 88.45 | 88.89 | 87.70 | 88.21 | 419,346 | -0.21(-0.24%) |
Sep 06, 2019 | 87.51 | 88.66 | 87.05 | 88.42 | 446,521 | +1.34(+1.53%) |
Sep 05, 2019 | 87.22 | 87.53 | 85.72 | 87.08 | 390,843 | +1.11(+1.29%) |
Sep 04, 2019 | 84.19 | 86.31 | 83.97 | 85.97 | 345,391 | +2.22(+2.65%) |
Sep 03, 2019 | 85.91 | 86.19 | 83.50 | 83.76 | 484,600 | -3.19(-3.67%) |
Aug 30, 2019 | 83.87 | 87.06 | 83.87 | 86.95 | 684,112 | +4.29(+5.19%) |
Aug 29, 2019 | 82.96 | 84.08 | 82.57 | 82.66 | 392,296 | +0.36(+0.44%) |
Aug 28, 2019 | 80.89 | 82.51 | 80.63 | 82.30 | 472,794 | +1.23(+1.52%) |
Aug 27, 2019 | 82.47 | 83.19 | 81.06 | 81.07 | 864,742 | -0.75(-0.91%) |
Aug 26, 2019 | 83.52 | 84.47 | 80.07 | 81.81 | 601,592 | -0.74(-0.89%) |
Aug 23, 2019 | 84.24 | 86.40 | 82.01 | 82.55 | 625,880 | -2.65(-3.11%) |
Aug 22, 2019 | 83.56 | 85.55 | 83.00 | 85.20 | 594,473 | +1.71(+2.05%) |
Aug 21, 2019 | 83.60 | 83.84 | 82.48 | 83.48 | 395,839 | +0.70(+0.85%) |
Aug 20, 2019 | 84.40 | 84.93 | 82.67 | 82.78 | 347,878 | -1.54(-1.82%) |
Aug 19, 2019 | 83.78 | 85.35 | 83.52 | 84.32 | 465,817 | +1.65(+2.00%) |
Aug 16, 2019 | 80.99 | 83.40 | 80.64 | 82.67 | 514,421 | +2.44(+3.05%) |
Aug 15, 2019 | 80.96 | 81.07 | 78.94 | 80.22 | 2,124,271 | -0.74(-0.91%) |
Aug 14, 2019 | 86.05 | 86.40 | 80.49 | 80.96 | 1,049,868 | -6.32(-7.24%) |
Aug 13, 2019 | 85.84 | 89.59 | 85.77 | 87.28 | 635,953 | +1.15(+1.34%) |
Aug 12, 2019 | 85.04 | 86.86 | 84.54 | 86.13 | 604,946 | +0.39(+0.45%) |
Aug 09, 2019 | 85.36 | 86.23 | 84.21 | 85.74 | 513,738 | -0.24(-0.28%) |
Aug 08, 2019 | 84.41 | 86.69 | 83.41 | 85.98 | 867,657 | +2.68(+3.22%) |
Aug 07, 2019 | 83.05 | 83.83 | 79.52 | 83.30 | 1,749,308 | -2.55(-2.97%) |
Aug 06, 2019 | 85.72 | 86.20 | 84.18 | 85.85 | 730,248 | +0.92(+1.08%) |
Aug 05, 2019 | 84.75 | 85.07 | 83.23 | 84.93 | 778,195 | -1.51(-1.74%) |
Aug 02, 2019 | 88.23 | 88.23 | 85.79 | 86.43 | 415,617 | -2.38(-2.68%) |