Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.80 | 88.08 | 87.76 | 88.02 | 85,290 | +0.69(+0.79%) |
Oct 30, 2019 | 87.29 | 87.42 | 87.02 | 87.33 | 63,573 | -0.01(-0.01%) |
Oct 29, 2019 | 87.25 | 87.41 | 87.22 | 87.34 | 45,432 | +0.10(+0.11%) |
Oct 28, 2019 | 87.33 | 87.33 | 87.21 | 87.24 | 36,120 | -0.23(-0.26%) |
Oct 25, 2019 | 87.54 | 87.57 | 87.41 | 87.47 | 55,400 | -0.03(-0.03%) |
Oct 24, 2019 | 87.52 | 87.62 | 87.47 | 87.50 | 63,661 | +0.04(+0.05%) |
Oct 23, 2019 | 87.57 | 87.58 | 87.46 | 87.46 | 49,991 | -0.17(-0.19%) |
Oct 22, 2019 | 87.57 | 87.67 | 87.57 | 87.63 | 43,841 | +0.10(+0.11%) |
Oct 21, 2019 | 87.63 | 87.65 | 87.49 | 87.53 | 39,024 | -0.16(-0.18%) |
Oct 18, 2019 | 87.63 | 87.72 | 87.58 | 87.69 | 42,900 | +0.14(+0.16%) |
Oct 17, 2019 | 87.47 | 87.63 | 87.47 | 87.55 | 14,412 | +0.12(+0.14%) |
Oct 16, 2019 | 87.46 | 87.51 | 87.37 | 87.43 | 17,868 | +0.08(+0.09%) |
Oct 15, 2019 | 87.67 | 87.71 | 87.31 | 87.35 | 57,330 | -0.34(-0.39%) |
Oct 14, 2019 | 87.75 | 87.82 | 87.67 | 87.69 | 13,932 | -0.08(-0.09%) |
Oct 11, 2019 | 87.75 | 87.81 | 87.55 | 87.77 | 188,100 | -0.33(-0.37%) |
Oct 10, 2019 | 88.34 | 88.34 | 88.07 | 88.10 | 49,049 | -0.38(-0.43%) |
Oct 09, 2019 | 88.55 | 88.58 | 88.39 | 88.48 | 51,683 | -0.29(-0.33%) |
Oct 08, 2019 | 88.93 | 88.99 | 88.65 | 88.77 | 141,607 | +0.14(+0.16%) |
Oct 07, 2019 | 88.94 | 88.94 | 88.52 | 88.63 | 42,773 | -0.37(-0.42%) |
Oct 04, 2019 | 88.99 | 89.03 | 88.79 | 89.00 | 30,100 | +0.04(+0.04%) |
Oct 03, 2019 | 88.86 | 89.30 | 88.80 | 88.96 | 120,818 | +0.25(+0.28%) |
Oct 02, 2019 | 88.50 | 88.83 | 88.50 | 88.71 | 158,424 | +0.42(+0.48%) |
Oct 01, 2019 | 87.80 | 88.36 | 87.70 | 88.29 | 54,748 | +0.34(+0.39%) |
Sep 30, 2019 | 87.97 | 88.09 | 87.93 | 87.95 | 63,498 | -0.14(-0.16%) |
Sep 27, 2019 | 87.96 | 88.22 | 87.94 | 88.09 | 62,100 | -0.05(-0.06%) |
Sep 26, 2019 | 88.47 | 88.53 | 88.11 | 88.14 | 20,189 | -0.11(-0.12%) |
Sep 25, 2019 | 88.52 | 88.53 | 88.20 | 88.25 | 20,456 | -0.64(-0.72%) |
Sep 24, 2019 | 88.32 | 88.94 | 88.32 | 88.89 | 206,494 | +0.36(+0.41%) |
Sep 23, 2019 | 88.44 | 88.61 | 88.44 | 88.53 | 139,891 | +0.11(+0.12%) |
Sep 20, 2019 | 88.09 | 88.46 | 88.08 | 88.42 | 209,200 | +0.34(+0.39%) |
Sep 19, 2019 | 88.05 | 88.22 | 88.03 | 88.08 | 25,679 | +0.33(+0.38%) |
Sep 18, 2019 | 87.96 | 88.02 | 87.71 | 87.75 | 168,488 | -0.21(-0.24%) |
Sep 17, 2019 | 87.96 | 88.02 | 87.83 | 87.96 | 43,245 | -0.08(-0.09%) |
Sep 16, 2019 | 88.21 | 88.21 | 88.02 | 88.04 | 24,348 | +0.05(+0.06%) |
Sep 13, 2019 | 88.09 | 88.10 | 87.95 | 87.99 | 62,000 | -0.01(-0.01%) |
Sep 12, 2019 | 88.30 | 88.37 | 87.95 | 88.00 | 70,308 | -0.24(-0.27%) |
Sep 11, 2019 | 88.28 | 88.40 | 88.24 | 88.24 | 74,165 | -0.27(-0.31%) |
Sep 10, 2019 | 88.66 | 88.77 | 88.50 | 88.51 | 44,085 | -0.24(-0.27%) |
Sep 09, 2019 | 88.94 | 88.96 | 88.74 | 88.75 | 41,436 | -0.22(-0.25%) |
Sep 06, 2019 | 89.11 | 89.23 | 88.96 | 88.97 | 80,800 | +0.11(+0.12%) |
Sep 05, 2019 | 89.08 | 89.10 | 88.74 | 88.86 | 399,630 | -0.63(-0.70%) |
Sep 04, 2019 | 89.56 | 89.67 | 89.41 | 89.49 | 29,442 | -0.26(-0.29%) |
Sep 03, 2019 | 89.65 | 89.99 | 89.55 | 89.75 | 72,753 | +0.20(+0.22%) |
Aug 30, 2019 | 89.59 | 89.70 | 89.43 | 89.55 | 17,200 | +0.19(+0.21%) |
Aug 29, 2019 | 89.52 | 89.55 | 89.23 | 89.36 | 57,360 | -0.28(-0.31%) |
Aug 28, 2019 | 89.98 | 90.07 | 89.63 | 89.64 | 50,867 | -0.38(-0.42%) |
Aug 27, 2019 | 89.84 | 90.08 | 89.74 | 90.02 | 72,464 | +0.33(+0.37%) |
Aug 26, 2019 | 89.78 | 89.85 | 89.57 | 89.69 | 66,787 | -0.68(-0.75%) |
Aug 23, 2019 | 89.43 | 90.42 | 89.28 | 90.37 | 143,000 | +0.90(+1.01%) |
Aug 22, 2019 | 89.33 | 89.49 | 89.33 | 89.47 | 76,467 | +0.19(+0.21%) |
Aug 21, 2019 | 89.46 | 89.48 | 89.26 | 89.28 | 34,728 | -0.34(-0.38%) |
Aug 20, 2019 | 89.53 | 89.63 | 89.44 | 89.62 | 39,725 | +0.33(+0.37%) |
Aug 19, 2019 | 89.32 | 89.39 | 89.24 | 89.29 | 28,842 | -0.27(-0.30%) |
Aug 16, 2019 | 89.53 | 89.61 | 89.47 | 89.56 | 54,500 | -0.14(-0.16%) |
Aug 15, 2019 | 89.74 | 89.96 | 89.59 | 89.70 | 132,364 | -0.12(-0.13%) |
Aug 14, 2019 | 89.87 | 90.04 | 89.73 | 89.82 | 168,556 | +0.62(+0.70%) |
Aug 13, 2019 | 90.47 | 90.47 | 89.00 | 89.20 | 253,504 | -1.21(-1.34%) |
Aug 12, 2019 | 90.53 | 90.53 | 90.30 | 90.41 | 113,147 | +0.27(+0.30%) |
Aug 09, 2019 | 90.04 | 90.41 | 89.94 | 90.14 | 121,800 | +0.36(+0.40%) |
Aug 08, 2019 | 89.65 | 89.88 | 89.59 | 89.78 | 252,876 | +0.16(+0.18%) |
Aug 07, 2019 | 90.07 | 90.20 | 89.58 | 89.62 | 207,245 | +0.28(+0.31%) |
Aug 06, 2019 | 89.35 | 89.58 | 89.30 | 89.34 | 60,831 | -0.28(-0.31%) |
Aug 05, 2019 | 89.70 | 89.85 | 89.62 | 89.62 | 142,139 | +0.35(+0.39%) |
Aug 02, 2019 | 89.05 | 89.37 | 89.05 | 89.27 | 152,500 | +0.56(+0.63%) |