Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.84 | 94.24 | 93.40 | 94.06 | 8,861,197 | -0.18(-0.19%) |
Oct 30, 2019 | 95.72 | 95.72 | 93.56 | 94.24 | 5,790,888 | -1.43(-1.50%) |
Oct 29, 2019 | 95.55 | 96.44 | 95.32 | 95.67 | 5,615,882 | -0.28(-0.30%) |
Oct 28, 2019 | 96.44 | 96.79 | 95.28 | 95.96 | 6,267,674 | -0.15(-0.16%) |
Oct 25, 2019 | 95.38 | 96.26 | 95.32 | 96.11 | 4,159,850 | +0.88(+0.93%) |
Oct 24, 2019 | 95.95 | 96.23 | 95.01 | 95.23 | 4,806,927 | -0.32(-0.34%) |
Oct 23, 2019 | 95.08 | 95.59 | 94.58 | 95.55 | 5,135,566 | +0.15(+0.15%) |
Oct 22, 2019 | 94.46 | 96.02 | 94.35 | 95.41 | 5,099,029 | +0.96(+1.02%) |
Oct 21, 2019 | 93.58 | 94.56 | 93.58 | 94.44 | 5,128,493 | +1.51(+1.63%) |
Oct 18, 2019 | 93.25 | 93.61 | 92.93 | 92.93 | 7,012,888 | -0.49(-0.53%) |
Oct 17, 2019 | 93.63 | 94.00 | 93.07 | 93.42 | 4,738,585 | +0.19(+0.21%) |
Oct 16, 2019 | 94.14 | 94.48 | 93.20 | 93.23 | 4,508,714 | -0.97(-1.03%) |
Oct 15, 2019 | 93.83 | 95.26 | 93.79 | 94.20 | 4,622,830 | +0.11(+0.11%) |
Oct 14, 2019 | 93.61 | 94.27 | 93.50 | 94.10 | 3,197,570 | +0.02(+0.03%) |
Oct 11, 2019 | 93.70 | 94.78 | 93.43 | 94.07 | 6,397,757 | +1.26(+1.36%) |
Oct 10, 2019 | 91.95 | 92.97 | 91.76 | 92.81 | 4,840,162 | +1.17(+1.28%) |
Oct 09, 2019 | 91.19 | 92.74 | 90.95 | 91.63 | 5,803,529 | +1.16(+1.28%) |
Oct 08, 2019 | 90.80 | 91.32 | 90.39 | 90.47 | 7,491,856 | -1.26(-1.37%) |
Oct 07, 2019 | 92.30 | 92.93 | 91.71 | 91.73 | 5,894,958 | -0.48(-0.52%) |
Oct 04, 2019 | 92.01 | 92.33 | 91.16 | 92.21 | 6,030,061 | +0.57(+0.62%) |
Oct 03, 2019 | 90.76 | 91.67 | 89.43 | 91.64 | 7,002,958 | +0.70(+0.77%) |
Oct 02, 2019 | 93.19 | 93.23 | 90.40 | 90.94 | 12,276,268 | -3.01(-3.21%) |
Oct 01, 2019 | 96.60 | 96.75 | 93.85 | 93.96 | 8,894,454 | -2.10(-2.18%) |
Sep 30, 2019 | 95.97 | 96.72 | 95.90 | 96.06 | 7,696,266 | +0.00(+0.00%) |
Sep 27, 2019 | 96.79 | 97.39 | 95.93 | 96.06 | 8,458,483 | -1.26(-1.30%) |
Sep 26, 2019 | 99.83 | 100.02 | 97.23 | 97.32 | 10,060,675 | -2.71(-2.71%) |
Sep 25, 2019 | 100.01 | 100.55 | 99.55 | 100.03 | 4,668,742 | -0.19(-0.19%) |
Sep 24, 2019 | 100.97 | 101.01 | 99.80 | 100.22 | 7,838,119 | -0.94(-0.93%) |
Sep 23, 2019 | 100.06 | 101.24 | 100.06 | 101.16 | 6,128,398 | +0.47(+0.47%) |
Sep 20, 2019 | 100.43 | 101.09 | 100.16 | 100.69 | 12,994,795 | +0.53(+0.53%) |
Sep 19, 2019 | 101.05 | 101.21 | 99.96 | 100.15 | 5,013,240 | -0.42(-0.42%) |
Sep 18, 2019 | 100.06 | 100.60 | 99.64 | 100.57 | 6,009,814 | +0.23(+0.23%) |
Sep 17, 2019 | 100.53 | 100.93 | 99.26 | 100.34 | 9,086,556 | -0.19(-0.19%) |
Sep 16, 2019 | 101.12 | 101.46 | 99.59 | 100.53 | 13,191,072 | +2.12(+2.16%) |
Sep 13, 2019 | 99.01 | 99.07 | 98.19 | 98.40 | 6,031,913 | +0.06(+0.07%) |
Sep 12, 2019 | 97.22 | 98.95 | 96.83 | 98.34 | 7,183,846 | +0.11(+0.12%) |
Sep 11, 2019 | 98.98 | 99.60 | 97.49 | 98.23 | 6,802,331 | -0.46(-0.47%) |
Sep 10, 2019 | 97.38 | 99.85 | 97.12 | 98.69 | 10,777,574 | +1.99(+2.06%) |
Sep 09, 2019 | 96.17 | 96.89 | 96.04 | 96.69 | 6,231,798 | +0.92(+0.96%) |
Sep 06, 2019 | 95.16 | 95.93 | 95.08 | 95.78 | 5,653,105 | +0.50(+0.53%) |
Sep 05, 2019 | 95.58 | 96.44 | 94.97 | 95.28 | 6,661,022 | +0.32(+0.33%) |
Sep 04, 2019 | 94.90 | 96.01 | 94.90 | 94.96 | 5,691,607 | +0.79(+0.84%) |
Sep 03, 2019 | 93.76 | 94.22 | 92.78 | 94.17 | 7,003,931 | -1.17(-1.23%) |
Aug 30, 2019 | 95.55 | 96.36 | 94.95 | 95.34 | 6,026,727 | +0.16(+0.17%) |
Aug 29, 2019 | 94.91 | 95.44 | 94.42 | 95.18 | 5,515,757 | +0.56(+0.59%) |
Aug 28, 2019 | 94.28 | 94.92 | 93.85 | 94.62 | 5,135,720 | +0.81(+0.86%) |
Aug 27, 2019 | 94.17 | 94.78 | 93.17 | 93.81 | 5,233,249 | +0.07(+0.08%) |
Aug 26, 2019 | 93.93 | 94.13 | 93.29 | 93.74 | 4,897,763 | +0.45(+0.49%) |
Aug 23, 2019 | 94.34 | 95.61 | 92.61 | 93.29 | 9,450,940 | -2.07(-2.17%) |
Aug 22, 2019 | 96.10 | 96.17 | 95.12 | 95.35 | 5,387,949 | -0.12(-0.13%) |
Aug 21, 2019 | 95.40 | 95.75 | 95.03 | 95.47 | 5,653,472 | +1.42(+1.51%) |
Aug 20, 2019 | 94.86 | 94.91 | 93.67 | 94.05 | 6,359,838 | -0.96(-1.01%) |
Aug 19, 2019 | 94.86 | 95.42 | 94.73 | 95.01 | 7,956,448 | +1.21(+1.30%) |
Aug 16, 2019 | 94.27 | 94.48 | 93.43 | 93.80 | 7,703,459 | +0.04(+0.04%) |
Aug 15, 2019 | 93.99 | 94.47 | 92.56 | 93.75 | 7,824,396 | -0.63(-0.67%) |
Aug 14, 2019 | 96.22 | 96.67 | 94.34 | 94.39 | 8,950,180 | -3.73(-3.80%) |
Aug 13, 2019 | 97.01 | 98.36 | 96.44 | 98.12 | 7,311,512 | +0.67(+0.68%) |
Aug 12, 2019 | 98.61 | 98.72 | 96.93 | 97.45 | 3,940,725 | -0.69(-0.70%) |
Aug 09, 2019 | 98.69 | 99.32 | 97.72 | 98.14 | 6,301,364 | -0.65(-0.66%) |
Aug 08, 2019 | 95.79 | 98.87 | 95.74 | 98.79 | 11,060,723 | +3.31(+3.47%) |
Aug 07, 2019 | 94.24 | 96.03 | 93.75 | 95.48 | 8,549,261 | -0.22(-0.23%) |
Aug 06, 2019 | 95.17 | 95.82 | 94.32 | 95.70 | 8,467,220 | +1.91(+2.03%) |
Aug 05, 2019 | 95.55 | 96.64 | 94.16 | 93.80 | 10,750,941 | -2.99(-3.09%) |
Aug 02, 2019 | 97.63 | 98.24 | 94.46 | 96.79 | 11,259,154 | -0.01(-0.01%) |