Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 96.01 | 96.71 | 94.36 | 95.30 | 710,260 | -0.84(-0.88%) |
Oct 30, 2019 | 96.94 | 96.98 | 95.21 | 96.14 | 864,499 | -1.00(-1.03%) |
Oct 29, 2019 | 97.30 | 98.12 | 96.67 | 97.14 | 637,707 | -0.81(-0.83%) |
Oct 28, 2019 | 96.95 | 98.13 | 96.95 | 97.95 | 976,167 | +1.38(+1.42%) |
Oct 25, 2019 | 94.42 | 96.78 | 94.42 | 96.58 | 641,168 | +2.10(+2.22%) |
Oct 24, 2019 | 95.27 | 95.99 | 91.87 | 94.48 | 1,526,856 | -1.34(-1.40%) |
Oct 23, 2019 | 94.46 | 96.84 | 94.46 | 95.82 | 1,464,689 | +1.29(+1.36%) |
Oct 22, 2019 | 94.40 | 95.30 | 93.95 | 94.53 | 732,156 | +0.08(+0.08%) |
Oct 21, 2019 | 95.09 | 95.65 | 94.29 | 94.45 | 841,942 | +0.23(+0.25%) |
Oct 18, 2019 | 92.38 | 94.54 | 92.38 | 94.22 | 717,552 | +1.58(+1.70%) |
Oct 17, 2019 | 93.15 | 93.72 | 92.29 | 92.64 | 777,885 | -0.36(-0.38%) |
Oct 16, 2019 | 93.31 | 94.16 | 92.81 | 93.00 | 813,735 | -0.30(-0.32%) |
Oct 15, 2019 | 93.59 | 93.98 | 93.19 | 93.29 | 544,446 | -0.09(-0.09%) |
Oct 14, 2019 | 95.12 | 95.12 | 93.35 | 93.38 | 906,384 | -1.79(-1.88%) |
Oct 11, 2019 | 93.53 | 96.07 | 93.48 | 95.17 | 1,169,656 | +2.86(+3.10%) |
Oct 10, 2019 | 90.47 | 92.54 | 90.47 | 92.31 | 805,571 | +2.12(+2.36%) |
Oct 09, 2019 | 89.95 | 90.69 | 89.74 | 90.19 | 802,583 | +1.26(+1.42%) |
Oct 08, 2019 | 89.38 | 89.68 | 88.64 | 88.92 | 910,737 | -1.37(-1.51%) |
Oct 07, 2019 | 89.68 | 90.96 | 89.62 | 90.29 | 749,765 | +0.33(+0.37%) |
Oct 04, 2019 | 89.17 | 90.44 | 89.17 | 89.96 | 648,634 | +0.74(+0.83%) |
Oct 03, 2019 | 88.77 | 89.46 | 87.53 | 89.22 | 961,761 | +0.11(+0.13%) |
Oct 02, 2019 | 89.05 | 89.83 | 88.49 | 89.11 | 1,468,689 | -0.38(-0.43%) |
Oct 01, 2019 | 93.15 | 93.17 | 89.38 | 89.49 | 599,522 | -2.88(-3.12%) |
Sep 30, 2019 | 91.94 | 92.65 | 91.64 | 92.37 | 728,195 | +0.44(+0.47%) |
Sep 27, 2019 | 91.46 | 92.37 | 91.23 | 91.94 | 604,182 | +0.92(+1.01%) |
Sep 26, 2019 | 91.80 | 91.80 | 90.16 | 91.01 | 548,837 | -0.67(-0.73%) |
Sep 25, 2019 | 89.96 | 91.87 | 89.71 | 91.68 | 760,572 | +1.75(+1.95%) |
Sep 24, 2019 | 90.87 | 91.02 | 89.58 | 89.93 | 709,309 | -0.37(-0.41%) |
Sep 23, 2019 | 89.02 | 90.64 | 88.26 | 90.31 | 644,593 | +0.77(+0.87%) |
Sep 20, 2019 | 90.19 | 90.77 | 89.18 | 89.53 | 1,107,285 | -0.43(-0.47%) |
Sep 19, 2019 | 91.29 | 91.53 | 89.72 | 89.96 | 783,413 | -1.18(-1.29%) |
Sep 18, 2019 | 91.18 | 91.70 | 90.17 | 91.13 | 714,208 | -0.30(-0.32%) |
Sep 17, 2019 | 90.97 | 91.67 | 89.66 | 91.43 | 901,229 | -0.74(-0.80%) |
Sep 16, 2019 | 93.62 | 93.62 | 91.98 | 92.17 | 693,050 | -2.18(-2.31%) |
Sep 13, 2019 | 93.76 | 95.21 | 93.45 | 94.35 | 908,456 | +1.17(+1.25%) |
Sep 12, 2019 | 93.92 | 94.07 | 92.34 | 93.18 | 905,178 | -0.23(-0.25%) |
Sep 11, 2019 | 90.09 | 93.88 | 90.09 | 93.42 | 1,552,619 | +3.36(+3.73%) |
Sep 10, 2019 | 86.92 | 90.17 | 86.92 | 90.05 | 1,170,463 | +3.18(+3.66%) |
Sep 09, 2019 | 87.58 | 88.16 | 86.58 | 86.87 | 1,039,246 | -0.08(-0.09%) |
Sep 06, 2019 | 87.10 | 87.36 | 86.24 | 86.95 | 972,189 | +0.07(+0.08%) |
Sep 05, 2019 | 87.25 | 87.60 | 86.67 | 86.88 | 981,565 | +0.34(+0.39%) |
Sep 04, 2019 | 85.98 | 86.56 | 85.54 | 86.54 | 702,743 | +1.42(+1.67%) |
Sep 03, 2019 | 85.94 | 86.10 | 84.69 | 85.13 | 551,857 | -1.80(-2.07%) |
Aug 30, 2019 | 87.11 | 88.00 | 86.60 | 86.92 | 714,620 | +0.43(+0.50%) |
Aug 29, 2019 | 86.06 | 86.84 | 85.86 | 86.49 | 601,299 | +1.37(+1.60%) |
Aug 28, 2019 | 84.03 | 85.56 | 83.54 | 85.13 | 623,727 | +0.73(+0.86%) |
Aug 27, 2019 | 85.84 | 86.25 | 83.99 | 84.40 | 1,065,628 | -1.06(-1.24%) |
Aug 26, 2019 | 85.56 | 85.96 | 84.81 | 85.46 | 665,012 | +0.69(+0.82%) |
Aug 23, 2019 | 86.78 | 87.28 | 84.37 | 84.77 | 798,972 | -2.62(-3.00%) |
Aug 22, 2019 | 87.68 | 88.01 | 86.82 | 87.39 | 515,173 | -0.11(-0.13%) |
Aug 21, 2019 | 87.58 | 88.02 | 87.21 | 87.50 | 785,087 | +0.35(+0.40%) |
Aug 20, 2019 | 88.43 | 88.57 | 86.96 | 87.16 | 895,219 | -1.41(-1.59%) |
Aug 19, 2019 | 88.45 | 88.83 | 87.71 | 88.57 | 668,173 | +1.04(+1.18%) |
Aug 16, 2019 | 87.06 | 88.36 | 86.90 | 87.53 | 999,149 | +1.11(+1.29%) |
Aug 15, 2019 | 86.29 | 86.72 | 85.57 | 86.41 | 779,497 | +0.37(+0.43%) |
Aug 14, 2019 | 86.37 | 87.42 | 85.58 | 86.04 | 1,175,119 | -1.68(-1.91%) |
Aug 13, 2019 | 86.54 | 89.00 | 85.75 | 87.72 | 1,004,945 | +1.66(+1.93%) |
Aug 12, 2019 | 86.93 | 87.05 | 85.94 | 86.06 | 788,837 | -1.34(-1.53%) |
Aug 09, 2019 | 87.99 | 88.00 | 86.22 | 87.40 | 615,804 | -0.86(-0.97%) |
Aug 08, 2019 | 87.29 | 89.29 | 87.27 | 88.26 | 1,457,306 | +1.40(+1.61%) |
Aug 07, 2019 | 85.54 | 86.86 | 85.08 | 86.86 | 817,502 | +0.30(+0.35%) |
Aug 06, 2019 | 86.66 | 86.95 | 85.89 | 86.55 | 1,048,250 | +0.48(+0.55%) |
Aug 05, 2019 | 86.27 | 86.76 | 85.59 | 86.08 | 1,933,237 | -1.43(-1.63%) |
Aug 02, 2019 | 86.41 | 87.92 | 85.01 | 87.50 | 1,263,545 | +1.01(+1.17%) |