Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 91.43 | 92.42 | 87.69 | 89.20 | 422,041 | -3.41(-3.68%) |
Oct 30, 2019 | 98.52 | 104.50 | 90.01 | 92.61 | 1,129,706 | -12.37(-11.78%) |
Oct 29, 2019 | 104.89 | 107.00 | 104.64 | 104.98 | 438,016 | -0.23(-0.22%) |
Oct 28, 2019 | 103.50 | 105.52 | 103.50 | 105.21 | 395,288 | +2.15(+2.09%) |
Oct 25, 2019 | 99.56 | 103.74 | 98.98 | 103.06 | 524,800 | +3.21(+3.21%) |
Oct 24, 2019 | 98.48 | 99.91 | 96.20 | 99.85 | 278,626 | +1.19(+1.21%) |
Oct 23, 2019 | 98.35 | 98.77 | 97.33 | 98.66 | 227,452 | +0.31(+0.32%) |
Oct 22, 2019 | 99.71 | 100.89 | 98.19 | 98.35 | 199,667 | -1.20(-1.21%) |
Oct 21, 2019 | 99.49 | 101.00 | 98.69 | 99.55 | 303,266 | +0.95(+0.96%) |
Oct 18, 2019 | 97.42 | 99.60 | 96.98 | 98.60 | 209,200 | +1.37(+1.41%) |
Oct 17, 2019 | 96.63 | 97.25 | 96.00 | 97.23 | 246,259 | +1.39(+1.45%) |
Oct 16, 2019 | 96.01 | 97.43 | 95.61 | 95.84 | 329,799 | -0.47(-0.49%) |
Oct 15, 2019 | 96.77 | 97.81 | 95.74 | 96.31 | 240,538 | +0.32(+0.33%) |
Oct 14, 2019 | 94.90 | 96.79 | 94.83 | 95.99 | 249,746 | +0.43(+0.45%) |
Oct 11, 2019 | 94.46 | 97.96 | 93.52 | 95.56 | 327,000 | +2.22(+2.38%) |
Oct 10, 2019 | 91.74 | 94.55 | 91.65 | 93.34 | 250,503 | +1.71(+1.87%) |
Oct 09, 2019 | 91.32 | 92.85 | 91.32 | 91.63 | 205,478 | +1.39(+1.54%) |
Oct 08, 2019 | 91.13 | 91.76 | 90.09 | 90.24 | 286,235 | -1.61(-1.75%) |
Oct 07, 2019 | 91.00 | 92.66 | 90.36 | 91.85 | 236,432 | +0.66(+0.72%) |
Oct 04, 2019 | 93.93 | 94.42 | 90.62 | 91.19 | 317,700 | -2.19(-2.35%) |
Oct 03, 2019 | 91.05 | 93.45 | 89.75 | 93.38 | 307,541 | +2.35(+2.58%) |
Oct 02, 2019 | 90.97 | 92.14 | 89.61 | 91.03 | 490,037 | -0.91(-0.99%) |
Oct 01, 2019 | 93.99 | 94.83 | 91.01 | 91.94 | 408,239 | -1.76(-1.88%) |
Sep 30, 2019 | 94.23 | 95.32 | 93.47 | 93.70 | 310,657 | -0.46(-0.49%) |
Sep 27, 2019 | 95.74 | 96.36 | 93.63 | 94.16 | 269,300 | -1.23(-1.29%) |
Sep 26, 2019 | 96.50 | 97.02 | 95.30 | 95.39 | 247,025 | -0.86(-0.89%) |
Sep 25, 2019 | 94.41 | 97.59 | 94.41 | 96.25 | 271,218 | +2.05(+2.18%) |
Sep 24, 2019 | 95.31 | 95.60 | 93.61 | 94.20 | 227,134 | -0.60(-0.63%) |
Sep 23, 2019 | 92.63 | 95.58 | 92.00 | 94.80 | 240,065 | +1.79(+1.92%) |
Sep 20, 2019 | 94.79 | 95.85 | 92.88 | 93.01 | 370,200 | -1.98(-2.08%) |
Sep 19, 2019 | 95.86 | 96.76 | 94.94 | 94.99 | 274,739 | -0.86(-0.90%) |
Sep 18, 2019 | 94.48 | 95.91 | 93.06 | 95.85 | 231,578 | +1.27(+1.34%) |
Sep 17, 2019 | 94.20 | 95.38 | 93.34 | 94.58 | 163,438 | +0.46(+0.49%) |
Sep 16, 2019 | 92.96 | 94.69 | 92.36 | 94.12 | 146,833 | +0.29(+0.31%) |
Sep 13, 2019 | 94.71 | 94.86 | 92.66 | 93.83 | 286,300 | +0.29(+0.31%) |
Sep 12, 2019 | 92.44 | 94.04 | 90.25 | 93.54 | 291,746 | +1.46(+1.59%) |
Sep 11, 2019 | 93.67 | 94.24 | 89.66 | 92.08 | 479,246 | -1.32(-1.41%) |
Sep 10, 2019 | 93.50 | 94.81 | 92.22 | 93.40 | 302,640 | -0.10(-0.11%) |
Sep 09, 2019 | 89.63 | 93.60 | 89.59 | 93.50 | 294,283 | +3.85(+4.29%) |
Sep 06, 2019 | 91.46 | 93.44 | 88.64 | 89.65 | 321,100 | -1.61(-1.76%) |
Sep 05, 2019 | 90.71 | 92.98 | 90.20 | 91.26 | 609,477 | +3.44(+3.92%) |
Sep 04, 2019 | 86.55 | 88.86 | 86.41 | 87.82 | 401,346 | +3.38(+4.00%) |
Sep 03, 2019 | 85.09 | 86.71 | 83.57 | 84.44 | 425,197 | -1.10(-1.29%) |
Aug 30, 2019 | 84.62 | 86.08 | 84.50 | 85.54 | 259,400 | +1.34(+1.59%) |
Aug 29, 2019 | 81.79 | 84.38 | 80.91 | 84.20 | 232,379 | +3.32(+4.10%) |
Aug 28, 2019 | 78.60 | 81.40 | 75.72 | 80.88 | 273,735 | +2.17(+2.76%) |
Aug 27, 2019 | 79.97 | 80.97 | 78.58 | 78.71 | 266,454 | -0.79(-0.99%) |
Aug 26, 2019 | 80.50 | 80.50 | 77.95 | 79.50 | 202,023 | -0.15(-0.19%) |
Aug 23, 2019 | 81.55 | 82.31 | 78.02 | 79.65 | 239,400 | -2.24(-2.74%) |
Aug 22, 2019 | 84.18 | 84.43 | 81.86 | 81.89 | 139,347 | -2.03(-2.42%) |
Aug 21, 2019 | 83.00 | 84.20 | 83.00 | 83.92 | 176,528 | +1.38(+1.67%) |
Aug 20, 2019 | 82.45 | 83.26 | 82.44 | 82.54 | 153,277 | +0.05(+0.06%) |
Aug 19, 2019 | 82.43 | 83.58 | 81.87 | 82.49 | 245,227 | +1.20(+1.48%) |
Aug 16, 2019 | 79.51 | 81.80 | 78.83 | 81.29 | 228,000 | +2.35(+2.98%) |
Aug 15, 2019 | 79.17 | 79.17 | 77.73 | 78.94 | 241,098 | -0.23(-0.29%) |
Aug 14, 2019 | 79.64 | 79.86 | 78.14 | 79.17 | 298,243 | -1.77(-2.19%) |
Aug 13, 2019 | 80.13 | 81.81 | 79.50 | 80.94 | 213,312 | +0.79(+0.99%) |
Aug 12, 2019 | 79.65 | 80.47 | 79.36 | 80.15 | 150,473 | +0.22(+0.28%) |
Aug 09, 2019 | 80.24 | 81.81 | 79.05 | 79.93 | 263,600 | -0.93(-1.15%) |
Aug 08, 2019 | 77.64 | 80.96 | 77.64 | 80.86 | 220,492 | +3.60(+4.66%) |
Aug 07, 2019 | 77.46 | 77.86 | 76.01 | 77.26 | 214,090 | -1.13(-1.44%) |
Aug 06, 2019 | 76.36 | 78.58 | 75.58 | 78.39 | 280,503 | +2.29(+3.01%) |
Aug 05, 2019 | 75.51 | 77.68 | 75.12 | 76.10 | 436,300 | -1.00(-1.30%) |
Aug 02, 2019 | 74.95 | 77.65 | 74.22 | 77.10 | 292,400 | +1.82(+2.42%) |