Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.78 | 100.11 | 99.16 | 99.80 | 1,035,104 | +0.13(+0.13%) |
Oct 30, 2019 | 98.77 | 99.75 | 98.43 | 99.67 | 604,981 | +0.68(+0.69%) |
Oct 29, 2019 | 98.58 | 98.99 | 98.01 | 98.99 | 1,363,443 | +0.55(+0.56%) |
Oct 28, 2019 | 99.40 | 99.71 | 98.37 | 98.44 | 680,028 | -1.21(-1.21%) |
Oct 25, 2019 | 100.82 | 100.84 | 99.08 | 99.64 | 555,952 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.82 | 100.01 | 100.64 | 546,934 | +0.36(+0.36%) |
Oct 23, 2019 | 99.75 | 100.46 | 99.59 | 100.28 | 658,662 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.20 | 99.48 | 99.67 | 584,414 | +0.40(+0.40%) |
Oct 21, 2019 | 99.02 | 99.33 | 98.54 | 99.27 | 700,631 | +0.25(+0.25%) |
Oct 18, 2019 | 98.67 | 99.30 | 98.21 | 99.02 | 835,787 | -0.21(-0.21%) |
Oct 17, 2019 | 98.46 | 99.42 | 98.14 | 99.24 | 618,240 | +0.65(+0.66%) |
Oct 16, 2019 | 97.52 | 98.59 | 96.86 | 98.59 | 1,434,121 | +0.99(+1.02%) |
Oct 15, 2019 | 98.53 | 99.10 | 97.44 | 97.59 | 799,217 | -1.22(-1.23%) |
Oct 14, 2019 | 99.71 | 99.75 | 98.55 | 98.81 | 810,575 | +0.00(+0.00%) |
Oct 11, 2019 | 98.54 | 99.40 | 98.06 | 98.81 | 500,390 | +0.45(+0.46%) |
Oct 10, 2019 | 98.53 | 99.01 | 97.97 | 98.36 | 699,109 | -0.42(-0.42%) |
Oct 09, 2019 | 98.98 | 99.06 | 98.40 | 98.78 | 696,280 | +0.07(+0.07%) |
Oct 08, 2019 | 99.90 | 99.90 | 98.67 | 98.70 | 511,684 | -1.29(-1.29%) |
Oct 07, 2019 | 100.06 | 100.32 | 99.47 | 99.99 | 499,215 | -0.40(-0.40%) |
Oct 04, 2019 | 99.47 | 100.42 | 98.94 | 100.39 | 466,693 | +1.20(+1.21%) |
Oct 03, 2019 | 98.97 | 99.27 | 98.33 | 99.19 | 684,662 | +0.26(+0.26%) |
Oct 02, 2019 | 100.08 | 100.27 | 98.64 | 98.93 | 628,623 | -1.31(-1.31%) |
Oct 01, 2019 | 100.91 | 101.32 | 100.21 | 100.25 | 857,269 | -0.81(-0.80%) |
Sep 30, 2019 | 101.20 | 101.67 | 100.85 | 101.06 | 743,770 | -0.14(-0.14%) |
Sep 27, 2019 | 101.42 | 101.93 | 100.50 | 101.20 | 844,127 | -0.53(-0.52%) |
Sep 26, 2019 | 101.75 | 102.12 | 101.34 | 101.73 | 815,983 | +0.20(+0.20%) |
Sep 25, 2019 | 101.27 | 102.21 | 100.82 | 101.53 | 1,465,701 | +0.12(+0.11%) |
Sep 24, 2019 | 100.23 | 101.77 | 100.13 | 101.41 | 1,098,651 | +1.51(+1.51%) |
Sep 23, 2019 | 100.18 | 100.63 | 99.87 | 99.90 | 611,814 | -0.35(-0.35%) |
Sep 20, 2019 | 100.00 | 100.54 | 99.46 | 100.25 | 1,373,707 | +0.62(+0.62%) |
Sep 19, 2019 | 99.73 | 99.96 | 99.15 | 99.63 | 465,816 | +0.43(+0.43%) |
Sep 18, 2019 | 98.88 | 99.76 | 98.81 | 99.20 | 1,015,297 | +0.75(+0.76%) |
Sep 17, 2019 | 97.73 | 98.80 | 96.90 | 98.46 | 864,516 | +0.75(+0.77%) |
Sep 16, 2019 | 97.65 | 97.79 | 97.06 | 97.70 | 389,857 | +0.34(+0.35%) |
Sep 13, 2019 | 96.51 | 97.58 | 96.46 | 97.36 | 550,542 | +0.26(+0.26%) |
Sep 12, 2019 | 98.27 | 98.42 | 97.02 | 97.11 | 734,166 | -0.12(-0.12%) |
Sep 11, 2019 | 96.57 | 97.75 | 96.13 | 97.22 | 1,109,682 | +0.68(+0.71%) |
Sep 10, 2019 | 95.78 | 96.54 | 95.06 | 96.54 | 741,427 | +0.94(+0.98%) |
Sep 09, 2019 | 96.18 | 96.45 | 95.37 | 95.60 | 1,043,090 | -1.20(-1.24%) |
Sep 06, 2019 | 97.67 | 97.82 | 96.28 | 96.80 | 775,943 | -0.52(-0.54%) |
Sep 05, 2019 | 97.79 | 97.96 | 97.07 | 97.32 | 864,049 | -1.14(-1.15%) |
Sep 04, 2019 | 99.29 | 99.29 | 97.95 | 98.46 | 1,127,842 | -0.72(-0.72%) |
Sep 03, 2019 | 97.71 | 99.17 | 97.32 | 99.17 | 1,273,201 | +1.37(+1.40%) |
Aug 30, 2019 | 97.85 | 98.20 | 97.13 | 97.81 | 704,716 | +0.22(+0.23%) |
Aug 29, 2019 | 96.61 | 97.66 | 96.26 | 97.59 | 800,493 | +1.51(+1.57%) |
Aug 28, 2019 | 95.92 | 96.18 | 95.16 | 96.08 | 1,443,533 | +0.21(+0.22%) |
Aug 27, 2019 | 97.38 | 97.57 | 95.64 | 95.86 | 1,152,415 | -1.07(-1.11%) |
Aug 26, 2019 | 96.41 | 97.16 | 95.96 | 96.94 | 623,031 | +0.55(+0.57%) |
Aug 23, 2019 | 98.42 | 98.64 | 96.00 | 96.39 | 643,182 | -1.81(-1.85%) |
Aug 22, 2019 | 98.12 | 98.54 | 97.38 | 98.20 | 549,473 | +0.11(+0.11%) |
Aug 21, 2019 | 97.28 | 98.15 | 97.05 | 98.10 | 386,070 | +0.77(+0.79%) |
Aug 20, 2019 | 98.19 | 98.21 | 97.20 | 97.33 | 640,725 | -0.59(-0.60%) |
Aug 19, 2019 | 97.49 | 98.41 | 96.94 | 97.92 | 712,795 | +0.39(+0.40%) |
Aug 16, 2019 | 96.90 | 97.70 | 96.62 | 97.53 | 781,096 | +0.94(+0.98%) |
Aug 15, 2019 | 95.68 | 96.93 | 95.13 | 96.59 | 740,066 | +0.95(+0.99%) |
Aug 14, 2019 | 96.47 | 96.96 | 95.35 | 95.64 | 859,278 | -0.70(-0.72%) |
Aug 13, 2019 | 96.07 | 96.66 | 95.55 | 96.34 | 639,656 | +0.15(+0.16%) |
Aug 12, 2019 | 96.16 | 96.46 | 95.49 | 96.19 | 357,638 | +0.32(+0.33%) |
Aug 09, 2019 | 96.52 | 96.88 | 95.80 | 95.87 | 658,802 | -0.77(-0.80%) |
Aug 08, 2019 | 94.52 | 96.77 | 93.35 | 96.64 | 969,319 | +1.32(+1.39%) |
Aug 07, 2019 | 95.85 | 96.08 | 94.26 | 95.31 | 860,516 | -0.37(-0.39%) |
Aug 06, 2019 | 94.65 | 96.04 | 93.42 | 95.69 | 864,083 | +1.25(+1.32%) |
Aug 05, 2019 | 96.90 | 97.23 | 93.91 | 94.44 | 998,095 | -2.38(-2.45%) |
Aug 02, 2019 | 97.40 | 97.96 | 96.67 | 96.82 | 715,420 | -0.36(-0.37%) |