Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.61 | 95.75 | 91.88 | 92.43 | 90,650 | -3.11(-3.26%) |
Oct 30, 2019 | 95.86 | 97.08 | 94.44 | 95.54 | 63,397 | +0.04(+0.04%) |
Oct 29, 2019 | 98.93 | 100.20 | 94.51 | 95.50 | 113,765 | -3.68(-3.71%) |
Oct 28, 2019 | 91.71 | 99.99 | 91.71 | 99.18 | 153,068 | +7.45(+8.12%) |
Oct 25, 2019 | 88.37 | 91.83 | 88.37 | 91.73 | 99,100 | +2.95(+3.32%) |
Oct 24, 2019 | 88.77 | 90.31 | 87.62 | 88.78 | 82,057 | +0.45(+0.51%) |
Oct 23, 2019 | 88.03 | 89.91 | 86.63 | 88.33 | 74,015 | +0.06(+0.07%) |
Oct 22, 2019 | 88.11 | 89.59 | 87.42 | 88.27 | 94,475 | +0.39(+0.44%) |
Oct 21, 2019 | 87.53 | 88.33 | 85.32 | 87.88 | 105,083 | +1.46(+1.69%) |
Oct 18, 2019 | 87.45 | 89.08 | 85.61 | 86.42 | 132,200 | -1.51(-1.72%) |
Oct 17, 2019 | 87.45 | 90.56 | 86.19 | 87.93 | 118,641 | +1.18(+1.36%) |
Oct 16, 2019 | 86.91 | 88.13 | 86.23 | 86.75 | 128,024 | -0.38(-0.44%) |
Oct 15, 2019 | 84.50 | 88.83 | 84.40 | 87.13 | 133,189 | +2.85(+3.38%) |
Oct 14, 2019 | 86.97 | 87.72 | 84.25 | 84.28 | 91,795 | -2.85(-3.27%) |
Oct 11, 2019 | 86.70 | 89.66 | 86.65 | 87.13 | 126,500 | +1.55(+1.81%) |
Oct 10, 2019 | 85.29 | 87.48 | 84.68 | 85.58 | 106,306 | +0.01(+0.01%) |
Oct 09, 2019 | 87.24 | 87.74 | 85.01 | 85.57 | 99,526 | -0.77(-0.89%) |
Oct 08, 2019 | 87.65 | 88.48 | 86.00 | 86.34 | 112,068 | -2.48(-2.79%) |
Oct 07, 2019 | 88.57 | 91.35 | 88.20 | 88.82 | 106,945 | +0.36(+0.41%) |
Oct 04, 2019 | 86.21 | 88.87 | 84.13 | 88.46 | 180,700 | +2.49(+2.90%) |
Oct 03, 2019 | 86.88 | 88.33 | 82.31 | 85.97 | 193,960 | -1.14(-1.31%) |
Oct 02, 2019 | 87.25 | 90.64 | 85.71 | 87.11 | 178,538 | -0.47(-0.54%) |
Oct 01, 2019 | 86.84 | 91.46 | 86.79 | 87.58 | 153,191 | +1.36(+1.58%) |
Sep 30, 2019 | 85.25 | 87.27 | 84.04 | 86.22 | 148,610 | +1.09(+1.28%) |
Sep 27, 2019 | 85.96 | 90.00 | 84.64 | 85.13 | 170,700 | -0.57(-0.67%) |
Sep 26, 2019 | 90.66 | 91.96 | 85.59 | 85.70 | 211,280 | -4.99(-5.50%) |
Sep 25, 2019 | 91.78 | 93.27 | 90.05 | 90.69 | 116,424 | -1.06(-1.16%) |
Sep 24, 2019 | 96.54 | 97.27 | 91.19 | 91.75 | 187,336 | -4.21(-4.39%) |
Sep 23, 2019 | 94.03 | 97.39 | 93.25 | 95.96 | 251,870 | +0.98(+1.03%) |
Sep 20, 2019 | 98.84 | 101.23 | 90.92 | 94.98 | 539,600 | -4.18(-4.22%) |
Sep 19, 2019 | 98.93 | 102.00 | 96.40 | 99.16 | 147,330 | +0.90(+0.92%) |
Sep 18, 2019 | 96.87 | 101.22 | 96.18 | 98.26 | 382,759 | +1.72(+1.78%) |
Sep 17, 2019 | 99.15 | 99.86 | 94.67 | 96.54 | 240,432 | -3.06(-3.07%) |
Sep 16, 2019 | 94.00 | 99.89 | 91.75 | 99.60 | 275,974 | +4.89(+5.16%) |
Sep 13, 2019 | 101.02 | 102.63 | 94.29 | 94.71 | 265,500 | -6.11(-6.06%) |
Sep 12, 2019 | 102.53 | 102.84 | 98.24 | 100.82 | 241,777 | -1.84(-1.79%) |
Sep 11, 2019 | 103.92 | 105.00 | 101.76 | 102.66 | 308,122 | -0.89(-0.86%) |
Sep 10, 2019 | 97.48 | 103.93 | 97.14 | 103.55 | 321,786 | +5.62(+5.74%) |
Sep 09, 2019 | 97.85 | 101.96 | 96.39 | 97.93 | 206,772 | +0.55(+0.56%) |
Sep 06, 2019 | 99.79 | 100.75 | 96.59 | 97.38 | 259,500 | -2.31(-2.32%) |
Sep 05, 2019 | 94.13 | 101.10 | 94.11 | 99.69 | 226,703 | +6.94(+7.48%) |
Sep 04, 2019 | 92.02 | 93.92 | 90.95 | 92.75 | 376,931 | +2.06(+2.27%) |
Sep 03, 2019 | 92.50 | 93.92 | 89.44 | 90.69 | 341,807 | -2.01(-2.17%) |
Aug 30, 2019 | 95.34 | 95.53 | 90.08 | 92.70 | 227,600 | -3.24(-3.38%) |
Aug 29, 2019 | 95.02 | 97.83 | 93.38 | 95.94 | 178,846 | +2.10(+2.24%) |
Aug 28, 2019 | 93.07 | 95.95 | 92.03 | 93.84 | 207,692 | +0.71(+0.76%) |
Aug 27, 2019 | 91.20 | 94.96 | 90.66 | 93.13 | 243,537 | +2.75(+3.04%) |
Aug 26, 2019 | 89.80 | 90.73 | 87.36 | 90.38 | 173,705 | +1.84(+2.08%) |
Aug 23, 2019 | 90.93 | 92.91 | 88.01 | 88.54 | 185,000 | -2.56(-2.81%) |
Aug 22, 2019 | 94.43 | 94.43 | 88.92 | 91.10 | 142,557 | -2.60(-2.77%) |
Aug 21, 2019 | 93.50 | 93.88 | 90.16 | 93.70 | 170,805 | +1.40(+1.52%) |
Aug 20, 2019 | 92.02 | 94.25 | 91.01 | 92.30 | 162,988 | -0.24(-0.26%) |
Aug 19, 2019 | 93.66 | 94.06 | 91.45 | 92.54 | 181,886 | +0.07(+0.08%) |
Aug 16, 2019 | 90.88 | 92.80 | 90.06 | 92.47 | 117,200 | +2.51(+2.79%) |
Aug 15, 2019 | 90.85 | 93.59 | 89.27 | 89.96 | 273,505 | -0.18(-0.20%) |
Aug 14, 2019 | 91.84 | 93.30 | 90.01 | 90.14 | 188,684 | -3.17(-3.40%) |
Aug 13, 2019 | 90.21 | 94.03 | 89.16 | 93.31 | 184,200 | +2.84(+3.14%) |
Aug 12, 2019 | 89.85 | 92.82 | 86.31 | 90.47 | 185,175 | +0.81(+0.90%) |
Aug 09, 2019 | 90.36 | 90.49 | 87.09 | 89.66 | 122,300 | -0.80(-0.88%) |
Aug 08, 2019 | 90.08 | 91.25 | 87.71 | 90.46 | 143,056 | +1.78(+2.01%) |
Aug 07, 2019 | 85.56 | 90.82 | 85.06 | 88.68 | 193,334 | +0.00(+0.00%) |
Aug 06, 2019 | 86.40 | 88.78 | 83.38 | 88.68 | 174,057 | +3.35(+3.93%) |
Aug 05, 2019 | 83.94 | 86.75 | 82.75 | 85.33 | 296,845 | -0.65(-0.76%) |
Aug 02, 2019 | 87.38 | 87.44 | 83.23 | 85.98 | 145,700 | -2.29(-2.59%) |