Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.35 | 95.60 | 93.81 | 94.69 | 7,301,436 | -0.90(-0.95%) |
Oct 30, 2019 | 95.68 | 96.34 | 94.97 | 95.60 | 4,027,891 | -0.19(-0.20%) |
Oct 29, 2019 | 96.77 | 97.06 | 95.60 | 95.79 | 3,392,316 | -1.39(-1.43%) |
Oct 28, 2019 | 96.69 | 97.85 | 96.56 | 97.18 | 5,021,914 | +0.62(+0.64%) |
Oct 25, 2019 | 97.36 | 97.42 | 96.13 | 96.56 | 6,389,812 | -1.09(-1.12%) |
Oct 24, 2019 | 99.05 | 99.20 | 97.44 | 97.65 | 4,654,972 | -0.98(-1.00%) |
Oct 23, 2019 | 100.25 | 100.25 | 98.07 | 98.63 | 5,864,563 | -1.62(-1.62%) |
Oct 22, 2019 | 100.93 | 101.71 | 100.14 | 100.25 | 3,968,420 | -0.43(-0.43%) |
Oct 21, 2019 | 100.37 | 100.80 | 99.86 | 100.69 | 3,429,677 | +0.77(+0.77%) |
Oct 18, 2019 | 99.96 | 100.74 | 99.55 | 99.92 | 4,389,411 | -0.37(-0.37%) |
Oct 17, 2019 | 99.56 | 100.72 | 99.50 | 100.29 | 4,646,756 | +0.92(+0.93%) |
Oct 16, 2019 | 99.01 | 99.39 | 98.47 | 99.37 | 2,642,128 | +0.27(+0.27%) |
Oct 15, 2019 | 98.81 | 99.47 | 98.62 | 99.10 | 3,069,246 | +0.66(+0.67%) |
Oct 14, 2019 | 99.07 | 99.40 | 98.27 | 98.45 | 2,734,997 | -0.60(-0.61%) |
Oct 11, 2019 | 99.07 | 100.03 | 98.50 | 99.05 | 5,175,549 | +1.12(+1.14%) |
Oct 10, 2019 | 97.04 | 97.95 | 96.62 | 97.93 | 4,183,788 | +1.17(+1.21%) |
Oct 09, 2019 | 97.36 | 98.54 | 97.01 | 96.77 | 6,628,612 | +0.65(+0.67%) |
Oct 08, 2019 | 95.60 | 97.46 | 94.81 | 96.12 | 5,432,973 | +0.50(+0.53%) |
Oct 07, 2019 | 96.24 | 96.41 | 94.90 | 95.61 | 4,370,906 | -1.02(-1.05%) |
Oct 04, 2019 | 94.57 | 96.78 | 94.36 | 96.63 | 4,662,070 | +2.20(+2.33%) |
Oct 03, 2019 | 93.20 | 94.51 | 92.46 | 94.44 | 4,845,413 | +1.29(+1.39%) |
Oct 02, 2019 | 92.91 | 93.85 | 92.12 | 93.14 | 6,577,247 | -0.69(-0.74%) |
Oct 01, 2019 | 95.06 | 95.78 | 93.76 | 93.83 | 4,032,089 | -0.86(-0.91%) |
Sep 30, 2019 | 94.63 | 95.12 | 94.26 | 94.69 | 4,124,427 | +0.70(+0.74%) |
Sep 27, 2019 | 93.84 | 94.60 | 93.47 | 93.99 | 3,599,999 | -0.15(-0.16%) |
Sep 26, 2019 | 94.68 | 95.13 | 92.72 | 94.14 | 6,054,871 | -0.45(-0.48%) |
Sep 25, 2019 | 94.83 | 95.77 | 94.44 | 94.60 | 4,467,447 | -0.58(-0.60%) |
Sep 24, 2019 | 97.61 | 97.61 | 94.84 | 95.17 | 6,113,162 | -1.18(-1.22%) |
Sep 23, 2019 | 95.14 | 97.79 | 94.96 | 96.35 | 6,350,238 | +1.87(+1.98%) |
Sep 20, 2019 | 95.93 | 96.15 | 94.42 | 94.48 | 4,821,601 | -1.06(-1.11%) |
Sep 19, 2019 | 96.15 | 96.31 | 94.67 | 95.54 | 3,329,229 | +0.80(+0.84%) |
Sep 18, 2019 | 94.88 | 95.38 | 93.90 | 94.75 | 3,350,491 | -0.27(-0.29%) |
Sep 17, 2019 | 94.44 | 95.18 | 94.05 | 95.02 | 4,893,453 | +0.28(+0.30%) |
Sep 16, 2019 | 94.99 | 95.60 | 94.15 | 94.74 | 5,241,522 | -0.91(-0.95%) |
Sep 13, 2019 | 96.61 | 96.69 | 95.51 | 95.65 | 2,831,812 | -0.84(-0.87%) |
Sep 12, 2019 | 96.90 | 97.18 | 96.15 | 96.49 | 3,596,706 | -0.03(-0.03%) |
Sep 11, 2019 | 96.28 | 97.00 | 95.56 | 96.52 | 4,180,724 | +0.12(+0.13%) |
Sep 10, 2019 | 95.14 | 96.39 | 94.63 | 96.39 | 4,457,999 | +0.78(+0.82%) |
Sep 09, 2019 | 97.08 | 97.67 | 95.23 | 95.61 | 5,651,688 | -1.68(-1.73%) |
Sep 06, 2019 | 96.50 | 98.26 | 96.37 | 97.30 | 5,954,800 | +1.16(+1.21%) |
Sep 05, 2019 | 96.76 | 96.90 | 95.85 | 96.14 | 4,679,670 | +1.05(+1.10%) |
Sep 04, 2019 | 94.77 | 95.59 | 94.60 | 95.09 | 4,475,110 | +0.58(+0.61%) |
Sep 03, 2019 | 94.57 | 95.20 | 93.90 | 94.52 | 4,507,131 | -0.29(-0.31%) |
Aug 30, 2019 | 96.10 | 96.84 | 94.62 | 94.81 | 5,996,461 | -0.79(-0.82%) |
Aug 29, 2019 | 95.65 | 96.15 | 94.71 | 95.60 | 5,868,219 | +1.36(+1.44%) |
Aug 28, 2019 | 92.71 | 94.52 | 92.56 | 94.24 | 7,498,338 | +1.51(+1.62%) |
Aug 27, 2019 | 93.01 | 93.09 | 92.35 | 92.74 | 6,006,572 | -0.06(-0.07%) |
Aug 26, 2019 | 92.92 | 93.66 | 91.91 | 92.80 | 6,304,384 | +1.13(+1.24%) |
Aug 23, 2019 | 92.80 | 93.83 | 91.45 | 91.66 | 10,159,617 | -2.51(-2.66%) |
Aug 22, 2019 | 93.35 | 94.35 | 91.57 | 94.17 | 19,315,436 | +2.94(+3.22%) |
Aug 21, 2019 | 88.46 | 91.57 | 86.92 | 91.23 | 46,813,568 | +15.47(+20.43%) |
Aug 20, 2019 | 76.38 | 77.16 | 75.76 | 75.76 | 9,939,820 | -0.35(-0.45%) |
Aug 19, 2019 | 76.03 | 76.36 | 75.34 | 76.10 | 8,366,243 | +2.08(+2.81%) |
Aug 16, 2019 | 73.22 | 74.24 | 73.10 | 74.02 | 5,530,333 | +1.45(+2.00%) |
Aug 15, 2019 | 73.27 | 73.88 | 72.08 | 72.57 | 6,130,750 | +0.59(+0.82%) |
Aug 14, 2019 | 71.95 | 73.15 | 71.33 | 71.98 | 7,976,535 | -2.07(-2.79%) |
Aug 13, 2019 | 71.72 | 76.15 | 71.38 | 74.04 | 9,595,498 | +1.93(+2.68%) |
Aug 12, 2019 | 71.48 | 72.21 | 71.24 | 72.11 | 5,508,373 | -0.33(-0.45%) |
Aug 09, 2019 | 73.39 | 74.16 | 72.12 | 72.44 | 5,650,132 | -1.22(-1.66%) |
Aug 08, 2019 | 73.60 | 74.38 | 72.94 | 73.66 | 5,078,818 | +0.69(+0.95%) |
Aug 07, 2019 | 72.02 | 73.17 | 71.31 | 72.96 | 5,417,635 | +0.21(+0.29%) |
Aug 06, 2019 | 71.34 | 73.14 | 70.99 | 72.75 | 6,310,039 | +1.74(+2.45%) |
Aug 05, 2019 | 71.46 | 71.70 | 70.34 | 71.01 | 8,254,487 | -0.64(-0.90%) |
Aug 02, 2019 | 72.30 | 72.72 | 71.59 | 71.65 | 5,841,493 | -0.97(-1.33%) |