Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.86 | 100.48 | 99.00 | 100.44 | 1,272,097 | +0.38(+0.38%) |
Oct 30, 2019 | 98.93 | 100.45 | 98.41 | 100.06 | 926,211 | +1.24(+1.26%) |
Oct 29, 2019 | 98.11 | 99.31 | 97.70 | 98.82 | 888,071 | +0.58(+0.59%) |
Oct 28, 2019 | 99.06 | 99.55 | 97.73 | 98.24 | 962,821 | -0.82(-0.82%) |
Oct 25, 2019 | 102.92 | 104.61 | 97.30 | 99.06 | 1,108,487 | -3.21(-3.14%) |
Oct 24, 2019 | 101.47 | 102.45 | 100.48 | 102.27 | 1,185,826 | +1.16(+1.15%) |
Oct 23, 2019 | 100.43 | 101.22 | 100.30 | 101.11 | 505,935 | +0.51(+0.51%) |
Oct 22, 2019 | 102.90 | 102.90 | 100.27 | 100.60 | 551,638 | -2.36(-2.29%) |
Oct 21, 2019 | 102.81 | 103.15 | 101.72 | 102.96 | 588,011 | +0.28(+0.28%) |
Oct 18, 2019 | 101.99 | 103.05 | 101.65 | 102.67 | 716,149 | +0.53(+0.52%) |
Oct 17, 2019 | 102.59 | 102.87 | 101.47 | 102.14 | 804,047 | -0.11(-0.11%) |
Oct 16, 2019 | 102.54 | 102.57 | 100.95 | 102.25 | 757,172 | -0.74(-0.71%) |
Oct 15, 2019 | 103.47 | 103.68 | 102.61 | 102.99 | 482,813 | -0.07(-0.07%) |
Oct 14, 2019 | 102.72 | 103.67 | 102.50 | 103.06 | 437,146 | +0.03(+0.03%) |
Oct 11, 2019 | 104.60 | 104.86 | 102.97 | 103.04 | 640,634 | -0.09(-0.09%) |
Oct 10, 2019 | 101.88 | 103.38 | 101.88 | 103.12 | 441,698 | +1.24(+1.22%) |
Oct 09, 2019 | 101.08 | 102.39 | 101.08 | 101.88 | 612,045 | +0.90(+0.89%) |
Oct 08, 2019 | 102.46 | 102.46 | 100.68 | 100.99 | 682,796 | -1.92(-1.86%) |
Oct 07, 2019 | 103.99 | 104.11 | 102.87 | 102.90 | 551,662 | -1.27(-1.22%) |
Oct 04, 2019 | 101.81 | 104.34 | 101.63 | 104.17 | 626,095 | +2.86(+2.82%) |
Oct 03, 2019 | 99.68 | 101.48 | 99.68 | 101.31 | 582,458 | +1.04(+1.04%) |
Oct 02, 2019 | 100.74 | 100.87 | 98.98 | 100.28 | 581,903 | -1.05(-1.03%) |
Oct 01, 2019 | 103.71 | 103.85 | 101.23 | 101.32 | 522,120 | -2.19(-2.12%) |
Sep 30, 2019 | 102.71 | 103.67 | 102.50 | 103.52 | 589,646 | +0.81(+0.79%) |
Sep 27, 2019 | 103.81 | 103.85 | 102.07 | 102.71 | 447,678 | -0.74(-0.71%) |
Sep 26, 2019 | 102.29 | 103.95 | 102.21 | 103.44 | 663,591 | +1.32(+1.29%) |
Sep 25, 2019 | 101.39 | 102.31 | 101.03 | 102.12 | 810,447 | +0.67(+0.66%) |
Sep 24, 2019 | 102.00 | 102.19 | 101.01 | 101.46 | 654,225 | +0.06(+0.06%) |
Sep 23, 2019 | 100.58 | 101.87 | 100.58 | 101.39 | 439,267 | +0.42(+0.41%) |
Sep 20, 2019 | 101.20 | 101.50 | 100.10 | 100.98 | 1,022,491 | -0.44(-0.43%) |
Sep 19, 2019 | 101.37 | 102.17 | 101.23 | 101.41 | 421,698 | -0.22(-0.22%) |
Sep 18, 2019 | 101.16 | 101.70 | 100.40 | 101.63 | 464,222 | +0.44(+0.44%) |
Sep 17, 2019 | 99.75 | 101.22 | 99.75 | 101.19 | 718,256 | +1.62(+1.63%) |
Sep 16, 2019 | 99.37 | 99.73 | 98.84 | 99.57 | 522,699 | -0.15(-0.15%) |
Sep 13, 2019 | 99.98 | 100.29 | 99.05 | 99.72 | 605,546 | -0.26(-0.26%) |
Sep 12, 2019 | 98.80 | 100.34 | 98.66 | 99.97 | 590,300 | +1.55(+1.58%) |
Sep 11, 2019 | 98.39 | 98.76 | 96.85 | 98.42 | 718,465 | -0.26(-0.27%) |
Sep 10, 2019 | 100.03 | 100.03 | 98.15 | 98.68 | 873,079 | -1.43(-1.43%) |
Sep 09, 2019 | 101.73 | 101.82 | 99.33 | 100.11 | 907,903 | -1.36(-1.34%) |
Sep 06, 2019 | 100.74 | 102.02 | 100.66 | 101.47 | 511,984 | +0.89(+0.89%) |
Sep 05, 2019 | 100.94 | 101.75 | 100.25 | 100.58 | 510,729 | +0.24(+0.24%) |
Sep 04, 2019 | 100.11 | 100.41 | 99.32 | 100.34 | 626,453 | +0.86(+0.87%) |
Sep 03, 2019 | 99.32 | 100.00 | 99.02 | 99.48 | 692,029 | +0.17(+0.17%) |
Aug 30, 2019 | 99.88 | 100.37 | 98.84 | 99.31 | 541,661 | -0.17(-0.17%) |
Aug 29, 2019 | 98.94 | 99.71 | 98.14 | 99.48 | 699,958 | +1.39(+1.42%) |
Aug 28, 2019 | 96.97 | 98.29 | 96.39 | 98.08 | 840,291 | +0.63(+0.64%) |
Aug 27, 2019 | 97.82 | 98.10 | 96.97 | 97.46 | 739,859 | +0.05(+0.05%) |
Aug 26, 2019 | 96.54 | 97.41 | 95.72 | 97.40 | 667,160 | +1.85(+1.94%) |
Aug 23, 2019 | 97.76 | 98.61 | 94.89 | 95.55 | 615,627 | -2.47(-2.52%) |
Aug 22, 2019 | 97.55 | 98.28 | 96.97 | 98.02 | 456,988 | +0.49(+0.50%) |
Aug 21, 2019 | 97.43 | 97.60 | 96.69 | 97.54 | 369,343 | +0.93(+0.96%) |
Aug 20, 2019 | 97.40 | 98.00 | 96.57 | 96.61 | 473,791 | -0.99(-1.01%) |
Aug 19, 2019 | 98.03 | 98.03 | 97.05 | 97.60 | 602,169 | +0.75(+0.77%) |
Aug 16, 2019 | 96.39 | 97.22 | 95.87 | 96.85 | 722,895 | +0.99(+1.03%) |
Aug 15, 2019 | 94.62 | 96.13 | 94.50 | 95.86 | 541,257 | +1.45(+1.53%) |
Aug 14, 2019 | 96.96 | 97.40 | 94.33 | 94.41 | 692,851 | -3.33(-3.41%) |
Aug 13, 2019 | 95.56 | 97.88 | 95.16 | 97.74 | 899,157 | +1.81(+1.89%) |
Aug 12, 2019 | 96.53 | 97.73 | 95.74 | 95.93 | 572,592 | -1.16(-1.19%) |
Aug 09, 2019 | 96.94 | 97.52 | 96.02 | 97.09 | 479,928 | +0.20(+0.21%) |
Aug 08, 2019 | 95.28 | 97.02 | 95.08 | 96.88 | 551,782 | +2.10(+2.22%) |
Aug 07, 2019 | 93.54 | 95.58 | 92.48 | 94.78 | 907,619 | +0.33(+0.35%) |
Aug 06, 2019 | 92.16 | 94.51 | 91.53 | 94.45 | 1,037,213 | +2.82(+3.07%) |
Aug 05, 2019 | 93.44 | 93.68 | 91.12 | 91.64 | 1,044,974 | -2.16(-2.31%) |
Aug 02, 2019 | 93.93 | 94.43 | 93.38 | 93.80 | 842,848 | -0.04(-0.04%) |