Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.44 | 99.25 | 97.62 | 99.16 | 168,502 | +0.50(+0.51%) |
Oct 30, 2019 | 99.19 | 99.19 | 97.80 | 98.66 | 151,371 | -0.56(-0.56%) |
Oct 29, 2019 | 100.75 | 102.00 | 99.03 | 99.22 | 150,382 | -1.97(-1.95%) |
Oct 28, 2019 | 100.92 | 101.69 | 99.40 | 101.19 | 206,493 | +0.80(+0.80%) |
Oct 25, 2019 | 98.76 | 101.18 | 96.61 | 100.39 | 154,400 | +1.39(+1.40%) |
Oct 24, 2019 | 97.76 | 99.20 | 97.28 | 99.00 | 113,687 | +1.40(+1.43%) |
Oct 23, 2019 | 97.63 | 98.16 | 96.08 | 97.60 | 108,281 | -0.42(-0.43%) |
Oct 22, 2019 | 97.25 | 98.05 | 95.52 | 98.02 | 95,831 | +0.91(+0.94%) |
Oct 21, 2019 | 97.43 | 98.30 | 96.50 | 97.11 | 163,278 | +0.64(+0.66%) |
Oct 18, 2019 | 95.51 | 96.81 | 95.27 | 96.47 | 103,500 | +0.55(+0.57%) |
Oct 17, 2019 | 95.59 | 96.90 | 95.35 | 95.92 | 142,945 | +0.66(+0.69%) |
Oct 16, 2019 | 93.93 | 95.82 | 90.43 | 95.26 | 127,173 | +0.71(+0.75%) |
Oct 15, 2019 | 94.34 | 95.52 | 92.57 | 94.55 | 142,819 | +0.07(+0.07%) |
Oct 14, 2019 | 95.21 | 96.11 | 91.82 | 94.48 | 128,103 | -1.13(-1.18%) |
Oct 11, 2019 | 96.59 | 97.96 | 95.53 | 95.61 | 171,900 | +0.23(+0.24%) |
Oct 10, 2019 | 95.20 | 96.00 | 94.84 | 95.38 | 249,577 | +0.80(+0.85%) |
Oct 09, 2019 | 93.12 | 95.25 | 92.41 | 94.58 | 288,993 | +2.49(+2.70%) |
Oct 08, 2019 | 90.42 | 92.35 | 89.35 | 92.09 | 176,031 | +0.68(+0.74%) |
Oct 07, 2019 | 91.16 | 92.17 | 90.06 | 91.41 | 148,390 | -0.15(-0.16%) |
Oct 04, 2019 | 89.95 | 91.98 | 89.65 | 91.56 | 110,400 | +1.43(+1.59%) |
Oct 03, 2019 | 88.35 | 90.17 | 86.51 | 90.13 | 164,011 | +1.48(+1.67%) |
Oct 02, 2019 | 87.15 | 89.53 | 85.57 | 88.65 | 190,949 | +0.63(+0.72%) |
Oct 01, 2019 | 88.92 | 90.39 | 87.19 | 88.02 | 126,718 | -0.89(-1.00%) |
Sep 30, 2019 | 86.54 | 89.28 | 86.54 | 88.91 | 180,298 | +2.80(+3.25%) |
Sep 27, 2019 | 86.71 | 87.58 | 85.78 | 86.11 | 74,000 | -0.48(-0.55%) |
Sep 26, 2019 | 86.54 | 87.85 | 85.72 | 86.59 | 107,028 | +0.00(+0.00%) |
Sep 25, 2019 | 85.20 | 86.97 | 84.42 | 86.59 | 233,875 | +1.37(+1.61%) |
Sep 24, 2019 | 84.75 | 85.95 | 83.91 | 85.22 | 198,623 | +0.77(+0.91%) |
Sep 23, 2019 | 83.92 | 85.11 | 82.92 | 84.45 | 106,606 | -0.06(-0.07%) |
Sep 20, 2019 | 87.46 | 87.75 | 84.00 | 84.51 | 443,500 | -3.02(-3.45%) |
Sep 19, 2019 | 88.19 | 89.12 | 87.35 | 87.53 | 228,577 | -0.74(-0.84%) |
Sep 18, 2019 | 89.04 | 89.40 | 87.38 | 88.27 | 186,280 | -1.03(-1.15%) |
Sep 17, 2019 | 89.49 | 90.37 | 88.67 | 89.30 | 144,165 | -0.80(-0.89%) |
Sep 16, 2019 | 88.75 | 91.54 | 88.02 | 90.10 | 231,020 | +0.76(+0.85%) |
Sep 13, 2019 | 89.36 | 91.64 | 89.22 | 89.34 | 133,200 | +0.54(+0.61%) |
Sep 12, 2019 | 88.65 | 89.74 | 87.80 | 88.80 | 138,904 | +0.31(+0.35%) |
Sep 11, 2019 | 85.66 | 88.97 | 84.35 | 88.49 | 149,532 | -0.19(-0.21%) |
Sep 10, 2019 | 87.31 | 90.06 | 86.89 | 88.68 | 152,580 | +1.43(+1.64%) |
Sep 09, 2019 | 84.54 | 87.30 | 84.47 | 87.25 | 172,946 | +3.09(+3.67%) |
Sep 06, 2019 | 84.74 | 85.73 | 83.85 | 84.16 | 146,700 | -0.47(-0.56%) |
Sep 05, 2019 | 84.74 | 86.68 | 83.79 | 84.63 | 176,127 | +1.36(+1.63%) |
Sep 04, 2019 | 82.27 | 83.60 | 81.50 | 83.27 | 202,269 | +2.19(+2.70%) |
Sep 03, 2019 | 81.81 | 82.71 | 79.66 | 81.08 | 247,868 | -1.29(-1.57%) |
Aug 30, 2019 | 82.20 | 83.20 | 81.55 | 82.37 | 422,200 | +0.17(+0.21%) |
Aug 29, 2019 | 79.56 | 82.89 | 79.25 | 82.20 | 315,544 | +3.29(+4.17%) |
Aug 28, 2019 | 76.92 | 80.20 | 76.01 | 78.91 | 370,651 | +1.61(+2.08%) |
Aug 27, 2019 | 78.00 | 80.47 | 74.33 | 77.30 | 455,986 | +4.51(+6.20%) |
Aug 26, 2019 | 73.28 | 73.28 | 70.92 | 72.79 | 239,091 | +1.06(+1.48%) |
Aug 23, 2019 | 74.56 | 74.56 | 71.20 | 71.73 | 215,100 | -3.06(-4.09%) |
Aug 22, 2019 | 75.70 | 76.21 | 74.13 | 74.79 | 188,892 | -0.83(-1.10%) |
Aug 21, 2019 | 76.60 | 77.77 | 75.05 | 75.62 | 222,585 | +0.19(+0.25%) |
Aug 20, 2019 | 75.19 | 76.40 | 72.62 | 75.43 | 142,444 | +0.14(+0.19%) |
Aug 19, 2019 | 76.56 | 77.99 | 75.24 | 75.29 | 103,840 | +0.09(+0.12%) |
Aug 16, 2019 | 74.74 | 75.85 | 74.56 | 75.20 | 216,800 | +1.55(+2.10%) |
Aug 15, 2019 | 76.05 | 76.55 | 72.68 | 73.65 | 109,530 | -2.20(-2.90%) |
Aug 14, 2019 | 77.35 | 77.35 | 75.27 | 75.85 | 106,002 | -3.05(-3.87%) |
Aug 13, 2019 | 78.72 | 81.49 | 78.65 | 78.90 | 127,163 | +0.06(+0.08%) |
Aug 12, 2019 | 80.57 | 82.28 | 78.62 | 78.84 | 69,519 | -1.97(-2.44%) |
Aug 09, 2019 | 83.74 | 83.74 | 80.76 | 80.81 | 117,400 | -3.06(-3.65%) |
Aug 08, 2019 | 82.36 | 84.18 | 82.36 | 83.87 | 77,907 | +2.35(+2.88%) |
Aug 07, 2019 | 77.84 | 82.36 | 77.80 | 81.52 | 108,859 | +2.18(+2.75%) |
Aug 06, 2019 | 78.74 | 80.61 | 76.54 | 79.34 | 176,728 | +1.38(+1.77%) |
Aug 05, 2019 | 79.45 | 80.26 | 76.62 | 77.96 | 140,567 | -2.85(-3.53%) |
Aug 02, 2019 | 80.87 | 82.12 | 79.83 | 80.81 | 111,000 | -0.47(-0.58%) |