Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.95 | 95.73 | 93.04 | 93.66 | 367,018 | -1.46(-1.54%) |
Oct 30, 2019 | 96.17 | 96.17 | 93.62 | 95.13 | 247,269 | -1.35(-1.40%) |
Oct 29, 2019 | 95.84 | 97.00 | 95.84 | 96.48 | 106,451 | +0.06(+0.07%) |
Oct 28, 2019 | 96.04 | 97.86 | 95.78 | 96.41 | 406,409 | +0.57(+0.60%) |
Oct 25, 2019 | 95.49 | 96.53 | 94.76 | 95.84 | 169,129 | +0.25(+0.26%) |
Oct 24, 2019 | 94.51 | 96.05 | 94.14 | 95.59 | 153,756 | +1.31(+1.39%) |
Oct 23, 2019 | 94.91 | 95.25 | 94.00 | 94.29 | 194,138 | -0.30(-0.32%) |
Oct 22, 2019 | 94.26 | 96.45 | 94.08 | 94.59 | 344,868 | +0.18(+0.20%) |
Oct 21, 2019 | 92.80 | 94.52 | 92.80 | 94.41 | 325,418 | +1.53(+1.65%) |
Oct 18, 2019 | 90.58 | 92.94 | 90.31 | 92.88 | 279,818 | +1.91(+2.09%) |
Oct 17, 2019 | 91.83 | 91.83 | 90.35 | 90.97 | 191,786 | +0.04(+0.04%) |
Oct 16, 2019 | 92.22 | 92.50 | 90.55 | 90.94 | 328,086 | -1.41(-1.53%) |
Oct 15, 2019 | 91.76 | 92.82 | 90.68 | 92.34 | 264,328 | +0.84(+0.92%) |
Oct 14, 2019 | 90.91 | 91.55 | 90.31 | 91.51 | 84,178 | -0.02(-0.02%) |
Oct 11, 2019 | 93.08 | 93.73 | 91.42 | 91.53 | 305,237 | -0.63(-0.68%) |
Oct 10, 2019 | 90.18 | 92.16 | 89.92 | 92.15 | 201,169 | +1.16(+1.27%) |
Oct 09, 2019 | 92.26 | 93.74 | 90.94 | 90.99 | 352,406 | -0.98(-1.06%) |
Oct 08, 2019 | 92.02 | 92.70 | 91.77 | 91.97 | 283,784 | +0.11(+0.12%) |
Oct 07, 2019 | 91.20 | 92.72 | 90.93 | 91.86 | 306,680 | -0.38(-0.41%) |
Oct 04, 2019 | 90.61 | 92.31 | 90.57 | 92.23 | 150,011 | +1.30(+1.43%) |
Oct 03, 2019 | 89.71 | 91.10 | 88.40 | 90.94 | 215,080 | +1.24(+1.39%) |
Oct 02, 2019 | 88.62 | 90.04 | 87.29 | 89.69 | 273,327 | +0.35(+0.39%) |
Oct 01, 2019 | 90.95 | 91.74 | 88.29 | 89.34 | 228,155 | -1.56(-1.72%) |
Sep 30, 2019 | 89.51 | 92.89 | 89.16 | 90.91 | 408,748 | +1.50(+1.68%) |
Sep 27, 2019 | 89.30 | 91.54 | 88.97 | 89.41 | 502,392 | +0.69(+0.78%) |
Sep 26, 2019 | 89.21 | 89.29 | 86.35 | 88.72 | 422,680 | +0.29(+0.32%) |
Sep 25, 2019 | 89.32 | 90.18 | 88.39 | 88.43 | 201,060 | -1.04(-1.16%) |
Sep 24, 2019 | 88.73 | 89.64 | 88.39 | 89.47 | 266,192 | +1.10(+1.24%) |
Sep 23, 2019 | 87.75 | 89.60 | 87.66 | 88.38 | 273,294 | +0.51(+0.58%) |
Sep 20, 2019 | 88.18 | 89.26 | 87.61 | 87.87 | 304,694 | +0.03(+0.03%) |
Sep 19, 2019 | 87.59 | 88.56 | 86.80 | 87.84 | 158,048 | +0.08(+0.09%) |
Sep 18, 2019 | 88.14 | 88.63 | 86.79 | 87.76 | 229,411 | -0.24(-0.27%) |
Sep 17, 2019 | 85.41 | 89.35 | 85.29 | 88.00 | 432,892 | +2.49(+2.92%) |
Sep 16, 2019 | 88.04 | 88.04 | 84.48 | 85.50 | 666,572 | -5.26(-5.79%) |
Sep 13, 2019 | 93.66 | 95.25 | 90.00 | 90.76 | 505,650 | -2.74(-2.93%) |
Sep 12, 2019 | 94.02 | 94.87 | 93.28 | 93.50 | 250,992 | +0.04(+0.04%) |
Sep 11, 2019 | 92.53 | 94.07 | 92.39 | 93.47 | 327,863 | +1.51(+1.64%) |
Sep 10, 2019 | 92.75 | 93.15 | 90.85 | 91.96 | 403,409 | -0.68(-0.74%) |
Sep 09, 2019 | 93.50 | 93.63 | 92.25 | 92.64 | 362,644 | -0.75(-0.80%) |
Sep 06, 2019 | 94.24 | 95.36 | 93.35 | 93.39 | 505,107 | -0.58(-0.62%) |
Sep 05, 2019 | 93.80 | 95.78 | 93.66 | 93.97 | 333,024 | +1.22(+1.31%) |
Sep 04, 2019 | 94.15 | 94.73 | 92.48 | 92.75 | 521,646 | -0.24(-0.26%) |
Sep 03, 2019 | 94.23 | 95.01 | 92.07 | 92.99 | 293,097 | -2.00(-2.10%) |
Aug 30, 2019 | 94.98 | 95.61 | 94.08 | 94.99 | 271,237 | +0.93(+0.99%) |
Aug 29, 2019 | 93.00 | 94.45 | 92.78 | 94.06 | 286,548 | +1.91(+2.08%) |
Aug 28, 2019 | 92.14 | 92.81 | 91.47 | 92.14 | 401,754 | -0.16(-0.18%) |
Aug 27, 2019 | 93.65 | 95.13 | 92.18 | 92.31 | 395,247 | +0.80(+0.88%) |
Aug 26, 2019 | 92.71 | 93.05 | 91.35 | 91.50 | 307,099 | +0.62(+0.68%) |
Aug 23, 2019 | 92.51 | 92.65 | 90.29 | 90.88 | 349,749 | -2.43(-2.61%) |
Aug 22, 2019 | 94.36 | 94.95 | 92.84 | 93.31 | 270,391 | -1.06(-1.12%) |
Aug 21, 2019 | 94.89 | 95.27 | 94.00 | 94.37 | 281,356 | -0.16(-0.17%) |
Aug 20, 2019 | 95.54 | 95.54 | 93.93 | 94.54 | 231,543 | -0.60(-0.63%) |
Aug 19, 2019 | 96.61 | 97.35 | 95.06 | 95.14 | 259,672 | -1.02(-1.06%) |
Aug 16, 2019 | 93.60 | 96.30 | 92.88 | 96.16 | 370,631 | +3.47(+3.74%) |
Aug 15, 2019 | 94.79 | 95.08 | 91.84 | 92.69 | 262,043 | -1.02(-1.08%) |
Aug 14, 2019 | 92.61 | 94.47 | 92.61 | 93.71 | 267,536 | -1.33(-1.40%) |
Aug 13, 2019 | 96.31 | 97.30 | 93.68 | 95.03 | 508,061 | -1.53(-1.58%) |
Aug 12, 2019 | 100.32 | 100.58 | 94.96 | 96.56 | 536,305 | -5.31(-5.22%) |
Aug 09, 2019 | 101.29 | 103.29 | 100.72 | 101.87 | 517,353 | +0.90(+0.89%) |
Aug 08, 2019 | 98.78 | 103.93 | 97.66 | 100.98 | 1,420,134 | +9.87(+10.83%) |
Aug 07, 2019 | 91.31 | 92.07 | 89.45 | 91.11 | 504,793 | -1.02(-1.11%) |
Aug 06, 2019 | 91.35 | 93.08 | 90.36 | 92.13 | 405,631 | +2.22(+2.47%) |
Aug 05, 2019 | 89.29 | 90.30 | 88.29 | 89.91 | 345,281 | -0.83(-0.92%) |
Aug 02, 2019 | 91.36 | 91.69 | 89.97 | 90.74 | 158,748 | -0.93(-1.02%) |