Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 91.66 | 92.11 | 90.13 | 90.71 | 1,330,538 | -0.57(-0.62%) |
Oct 30, 2019 | 92.92 | 92.92 | 90.67 | 91.27 | 834,337 | -1.50(-1.62%) |
Oct 29, 2019 | 92.15 | 93.08 | 91.99 | 92.78 | 759,540 | +0.95(+1.04%) |
Oct 28, 2019 | 93.28 | 93.62 | 91.80 | 91.82 | 564,753 | -1.12(-1.20%) |
Oct 25, 2019 | 93.22 | 93.54 | 92.08 | 92.94 | 816,018 | -0.08(-0.08%) |
Oct 24, 2019 | 92.56 | 93.46 | 92.24 | 93.02 | 986,147 | +0.48(+0.52%) |
Oct 23, 2019 | 91.48 | 92.67 | 91.46 | 92.53 | 747,052 | +0.90(+0.98%) |
Oct 22, 2019 | 92.94 | 93.12 | 91.38 | 91.63 | 739,348 | -1.30(-1.39%) |
Oct 21, 2019 | 92.45 | 93.20 | 92.31 | 92.93 | 440,265 | +0.56(+0.60%) |
Oct 18, 2019 | 92.84 | 93.07 | 92.37 | 92.37 | 558,886 | -0.58(-0.62%) |
Oct 17, 2019 | 92.40 | 93.42 | 91.90 | 92.95 | 613,749 | +0.64(+0.69%) |
Oct 16, 2019 | 92.40 | 93.08 | 91.93 | 92.31 | 679,793 | +0.19(+0.20%) |
Oct 15, 2019 | 91.76 | 92.33 | 91.35 | 92.12 | 561,025 | +0.37(+0.40%) |
Oct 14, 2019 | 92.24 | 92.24 | 91.06 | 91.75 | 505,594 | -0.10(-0.11%) |
Oct 11, 2019 | 92.23 | 92.50 | 91.22 | 91.86 | 770,580 | +0.00(+0.00%) |
Oct 10, 2019 | 90.96 | 92.20 | 90.80 | 91.86 | 502,168 | +0.64(+0.70%) |
Oct 09, 2019 | 91.07 | 91.42 | 90.35 | 91.22 | 672,793 | +0.28(+0.31%) |
Oct 08, 2019 | 91.93 | 91.93 | 90.83 | 90.94 | 486,962 | -1.21(-1.31%) |
Oct 07, 2019 | 92.40 | 93.34 | 91.93 | 92.15 | 637,273 | -0.27(-0.30%) |
Oct 04, 2019 | 91.48 | 92.46 | 90.88 | 92.42 | 609,100 | +1.16(+1.27%) |
Oct 03, 2019 | 91.84 | 92.17 | 90.90 | 91.26 | 786,883 | -0.39(-0.43%) |
Oct 02, 2019 | 92.37 | 92.38 | 90.72 | 91.66 | 668,795 | -1.00(-1.08%) |
Oct 01, 2019 | 94.46 | 94.78 | 92.52 | 92.66 | 690,325 | -1.77(-1.87%) |
Sep 30, 2019 | 93.62 | 94.84 | 93.62 | 94.43 | 671,747 | +0.84(+0.90%) |
Sep 27, 2019 | 93.81 | 93.81 | 92.65 | 93.59 | 516,361 | -0.09(-0.10%) |
Sep 26, 2019 | 93.21 | 93.96 | 92.48 | 93.69 | 536,021 | +1.01(+1.09%) |
Sep 25, 2019 | 92.72 | 93.19 | 92.17 | 92.67 | 638,750 | +0.18(+0.19%) |
Sep 24, 2019 | 92.06 | 92.59 | 91.68 | 92.49 | 732,630 | +0.63(+0.68%) |
Sep 23, 2019 | 92.70 | 93.26 | 91.76 | 91.87 | 561,579 | -0.67(-0.72%) |
Sep 20, 2019 | 92.71 | 93.01 | 91.89 | 92.53 | 1,172,414 | +0.15(+0.16%) |
Sep 19, 2019 | 93.34 | 93.42 | 92.29 | 92.39 | 810,680 | -1.02(-1.09%) |
Sep 18, 2019 | 93.69 | 94.25 | 92.81 | 93.41 | 1,079,813 | +0.09(+0.10%) |
Sep 17, 2019 | 91.75 | 93.33 | 91.61 | 93.32 | 805,021 | +1.32(+1.44%) |
Sep 16, 2019 | 91.57 | 92.83 | 91.31 | 91.99 | 666,537 | +0.58(+0.63%) |
Sep 13, 2019 | 90.30 | 91.82 | 90.30 | 91.42 | 928,447 | +0.57(+0.62%) |
Sep 12, 2019 | 93.30 | 93.42 | 90.78 | 90.85 | 594,854 | -2.02(-2.17%) |
Sep 11, 2019 | 91.14 | 92.97 | 90.87 | 92.87 | 1,064,755 | +1.30(+1.42%) |
Sep 10, 2019 | 89.97 | 92.18 | 89.69 | 91.57 | 1,330,506 | +1.35(+1.49%) |
Sep 09, 2019 | 90.02 | 90.53 | 89.20 | 90.23 | 878,466 | -0.08(-0.09%) |
Sep 06, 2019 | 90.22 | 90.97 | 90.21 | 90.30 | 1,026,896 | +0.45(+0.51%) |
Sep 05, 2019 | 91.11 | 91.32 | 89.80 | 89.85 | 1,171,985 | -1.37(-1.51%) |
Sep 04, 2019 | 91.84 | 92.53 | 90.66 | 91.22 | 1,069,984 | -0.60(-0.65%) |
Sep 03, 2019 | 89.96 | 91.87 | 88.69 | 91.82 | 1,420,446 | +1.56(+1.73%) |
Aug 30, 2019 | 89.25 | 90.94 | 89.08 | 90.26 | 1,408,575 | +2.00(+2.27%) |
Aug 29, 2019 | 90.32 | 90.68 | 87.87 | 88.26 | 1,583,307 | -1.32(-1.48%) |
Aug 28, 2019 | 88.22 | 90.86 | 88.05 | 89.58 | 2,065,047 | +0.58(+0.66%) |
Aug 27, 2019 | 91.84 | 92.40 | 87.33 | 89.00 | 6,637,205 | -7.93(-8.18%) |
Aug 26, 2019 | 95.85 | 97.22 | 95.85 | 96.93 | 1,392,172 | +1.48(+1.56%) |
Aug 23, 2019 | 97.46 | 97.85 | 95.02 | 95.44 | 975,050 | -2.32(-2.37%) |
Aug 22, 2019 | 97.32 | 98.54 | 96.64 | 97.76 | 728,292 | +0.48(+0.49%) |
Aug 21, 2019 | 98.55 | 98.80 | 96.71 | 97.28 | 864,717 | -1.06(-1.08%) |
Aug 20, 2019 | 99.67 | 99.74 | 98.23 | 98.35 | 975,018 | -1.44(-1.45%) |
Aug 19, 2019 | 98.38 | 99.88 | 98.23 | 99.79 | 917,327 | +1.64(+1.67%) |
Aug 16, 2019 | 97.96 | 98.42 | 97.57 | 98.15 | 680,170 | +0.70(+0.72%) |
Aug 15, 2019 | 96.85 | 97.80 | 96.49 | 97.44 | 589,171 | +0.90(+0.93%) |
Aug 14, 2019 | 97.09 | 98.06 | 96.18 | 96.54 | 1,048,194 | -0.55(-0.56%) |
Aug 13, 2019 | 96.35 | 98.10 | 96.24 | 97.09 | 924,930 | +0.36(+0.37%) |
Aug 12, 2019 | 95.21 | 96.83 | 94.89 | 96.73 | 676,118 | +1.48(+1.56%) |
Aug 09, 2019 | 96.94 | 97.13 | 94.77 | 95.25 | 793,165 | -1.45(-1.50%) |
Aug 08, 2019 | 94.24 | 96.76 | 94.16 | 96.70 | 812,748 | +1.81(+1.90%) |
Aug 07, 2019 | 94.14 | 95.16 | 92.84 | 94.89 | 915,151 | +0.64(+0.68%) |
Aug 06, 2019 | 93.98 | 94.79 | 92.89 | 94.25 | 1,047,636 | +0.26(+0.27%) |
Aug 05, 2019 | 95.53 | 96.30 | 93.17 | 94.00 | 935,033 | -1.52(-1.59%) |
Aug 02, 2019 | 95.56 | 96.09 | 95.01 | 95.51 | 734,103 | +0.36(+0.38%) |