Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.45 | 99.16 | 97.15 | 97.71 | 3,482,186 | -1.45(-1.46%) |
Oct 30, 2019 | 99.15 | 99.26 | 97.63 | 99.16 | 2,849,316 | -0.03(-0.03%) |
Oct 29, 2019 | 98.96 | 99.80 | 98.66 | 99.19 | 3,379,646 | +0.56(+0.57%) |
Oct 28, 2019 | 98.48 | 99.50 | 98.40 | 98.63 | 2,039,592 | +0.45(+0.46%) |
Oct 25, 2019 | 96.72 | 98.39 | 96.61 | 98.18 | 3,187,688 | +1.45(+1.50%) |
Oct 24, 2019 | 97.40 | 97.99 | 96.22 | 96.72 | 3,511,274 | -0.97(-0.99%) |
Oct 23, 2019 | 97.90 | 98.47 | 97.28 | 97.69 | 4,328,700 | -0.81(-0.82%) |
Oct 22, 2019 | 98.27 | 98.89 | 94.83 | 98.50 | 9,817,002 | -2.05(-2.04%) |
Oct 21, 2019 | 99.86 | 101.17 | 99.77 | 100.55 | 3,884,676 | +0.99(+1.00%) |
Oct 18, 2019 | 100.48 | 100.65 | 99.29 | 99.56 | 3,206,783 | -0.88(-0.88%) |
Oct 17, 2019 | 99.95 | 100.89 | 99.83 | 100.44 | 2,621,052 | +0.76(+0.76%) |
Oct 16, 2019 | 98.54 | 99.72 | 98.54 | 99.69 | 2,664,772 | +0.87(+0.88%) |
Oct 15, 2019 | 98.49 | 100.24 | 98.27 | 98.82 | 3,117,190 | +0.52(+0.53%) |
Oct 14, 2019 | 98.36 | 98.98 | 98.00 | 98.30 | 2,314,422 | -0.13(-0.13%) |
Oct 11, 2019 | 99.16 | 100.09 | 98.32 | 98.43 | 3,644,790 | +0.63(+0.64%) |
Oct 10, 2019 | 96.75 | 97.93 | 96.56 | 97.80 | 2,641,527 | +1.20(+1.25%) |
Oct 09, 2019 | 96.72 | 97.14 | 96.00 | 96.60 | 3,012,466 | +0.95(+0.99%) |
Oct 08, 2019 | 97.06 | 97.06 | 95.39 | 95.65 | 4,096,205 | -2.40(-2.45%) |
Oct 07, 2019 | 99.01 | 99.29 | 97.93 | 98.05 | 3,392,437 | -1.63(-1.63%) |
Oct 04, 2019 | 98.53 | 99.77 | 98.35 | 99.68 | 2,750,978 | +1.35(+1.37%) |
Oct 03, 2019 | 97.90 | 98.81 | 96.72 | 98.33 | 3,621,467 | +0.56(+0.57%) |
Oct 02, 2019 | 97.47 | 98.40 | 97.01 | 97.77 | 4,636,810 | -0.48(-0.49%) |
Oct 01, 2019 | 102.02 | 102.40 | 97.43 | 98.25 | 5,092,238 | -3.40(-3.35%) |
Sep 30, 2019 | 100.95 | 101.81 | 100.95 | 101.65 | 3,271,227 | +0.74(+0.73%) |
Sep 27, 2019 | 100.96 | 101.38 | 100.39 | 100.92 | 2,894,780 | +0.42(+0.42%) |
Sep 26, 2019 | 100.96 | 100.96 | 99.82 | 100.49 | 2,370,656 | -0.51(-0.50%) |
Sep 25, 2019 | 100.31 | 101.72 | 100.07 | 101.00 | 3,776,235 | +0.90(+0.90%) |
Sep 24, 2019 | 101.14 | 101.78 | 99.63 | 100.10 | 3,795,804 | -0.90(-0.89%) |
Sep 23, 2019 | 101.64 | 102.56 | 100.88 | 101.00 | 3,622,234 | -1.40(-1.37%) |
Sep 20, 2019 | 101.66 | 102.59 | 101.19 | 102.40 | 6,275,422 | +1.34(+1.33%) |
Sep 19, 2019 | 102.32 | 102.45 | 100.87 | 101.06 | 4,420,111 | -1.63(-1.59%) |
Sep 18, 2019 | 101.06 | 102.91 | 100.72 | 102.69 | 4,854,309 | -1.15(-1.10%) |
Sep 17, 2019 | 103.27 | 103.94 | 102.71 | 103.83 | 2,402,805 | -0.15(-0.15%) |
Sep 16, 2019 | 103.55 | 104.32 | 102.99 | 103.99 | 2,704,407 | -0.09(-0.08%) |
Sep 13, 2019 | 104.51 | 104.73 | 103.78 | 104.07 | 3,662,470 | +0.09(+0.09%) |
Sep 12, 2019 | 104.20 | 104.89 | 103.35 | 103.98 | 2,621,950 | -0.25(-0.24%) |
Sep 11, 2019 | 103.87 | 104.27 | 102.83 | 104.22 | 2,871,536 | +0.38(+0.37%) |
Sep 10, 2019 | 102.83 | 103.90 | 102.46 | 103.84 | 3,618,910 | +0.63(+0.61%) |
Sep 09, 2019 | 102.66 | 103.67 | 102.04 | 103.22 | 3,397,437 | +1.34(+1.32%) |
Sep 06, 2019 | 103.10 | 103.41 | 101.60 | 101.88 | 2,494,728 | -0.95(-0.92%) |
Sep 05, 2019 | 101.81 | 103.96 | 101.81 | 102.83 | 3,365,025 | +1.47(+1.45%) |
Sep 04, 2019 | 100.59 | 101.76 | 100.48 | 101.36 | 3,221,292 | +1.82(+1.82%) |
Sep 03, 2019 | 99.82 | 100.43 | 98.57 | 99.54 | 2,336,173 | -1.13(-1.12%) |
Aug 30, 2019 | 101.46 | 101.68 | 100.57 | 100.67 | 2,604,583 | +0.25(+0.24%) |
Aug 29, 2019 | 99.95 | 101.39 | 99.55 | 100.42 | 3,193,296 | +1.73(+1.75%) |
Aug 28, 2019 | 96.61 | 99.08 | 96.16 | 98.69 | 3,076,303 | +1.87(+1.93%) |
Aug 27, 2019 | 97.28 | 97.56 | 96.26 | 96.83 | 3,399,392 | -0.20(-0.20%) |
Aug 26, 2019 | 95.90 | 97.35 | 95.48 | 97.02 | 3,790,437 | +2.61(+2.77%) |
Aug 23, 2019 | 97.00 | 97.27 | 93.76 | 94.41 | 5,157,775 | -3.34(-3.42%) |
Aug 22, 2019 | 98.70 | 99.21 | 96.81 | 97.75 | 3,541,991 | -0.60(-0.61%) |
Aug 21, 2019 | 98.68 | 98.92 | 97.83 | 98.35 | 2,247,672 | +0.76(+0.77%) |
Aug 20, 2019 | 98.63 | 98.82 | 97.53 | 97.60 | 3,064,749 | -1.48(-1.50%) |
Aug 19, 2019 | 98.99 | 99.69 | 98.63 | 99.08 | 2,808,620 | +1.26(+1.29%) |
Aug 16, 2019 | 96.63 | 97.93 | 96.63 | 97.82 | 3,209,965 | +2.00(+2.09%) |
Aug 15, 2019 | 96.49 | 96.60 | 94.82 | 95.82 | 4,395,873 | -0.12(-0.12%) |
Aug 14, 2019 | 96.54 | 97.04 | 95.82 | 95.93 | 4,488,315 | -1.51(-1.55%) |
Aug 13, 2019 | 96.24 | 99.21 | 96.11 | 97.44 | 3,349,025 | +0.80(+0.83%) |
Aug 12, 2019 | 96.85 | 97.53 | 96.29 | 96.64 | 1,931,883 | -0.73(-0.75%) |
Aug 09, 2019 | 98.64 | 98.80 | 97.11 | 97.37 | 2,512,723 | -1.51(-1.53%) |
Aug 08, 2019 | 98.04 | 99.10 | 97.79 | 98.89 | 2,791,496 | +1.80(+1.85%) |
Aug 07, 2019 | 95.60 | 97.21 | 94.40 | 97.09 | 4,195,361 | +0.34(+0.36%) |
Aug 06, 2019 | 97.26 | 97.52 | 95.56 | 96.74 | 5,795,319 | +0.13(+0.13%) |
Aug 05, 2019 | 97.15 | 97.35 | 95.59 | 96.62 | 5,150,583 | -1.98(-2.01%) |
Aug 02, 2019 | 98.13 | 99.34 | 97.84 | 98.59 | 4,361,783 | +0.19(+0.19%) |