Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.69 | 95.72 | 94.53 | 95.63 | 1,353,056 | +1.21(+1.28%) |
Oct 30, 2019 | 95.52 | 95.75 | 92.03 | 94.42 | 2,480,838 | -1.60(-1.67%) |
Oct 29, 2019 | 95.54 | 96.70 | 95.36 | 96.02 | 919,943 | +0.56(+0.59%) |
Oct 28, 2019 | 95.50 | 96.10 | 95.05 | 95.46 | 1,132,862 | -0.14(-0.14%) |
Oct 25, 2019 | 97.56 | 97.77 | 95.43 | 95.60 | 933,799 | -2.83(-2.87%) |
Oct 24, 2019 | 98.70 | 99.24 | 97.96 | 98.42 | 731,252 | -0.11(-0.11%) |
Oct 23, 2019 | 98.20 | 98.76 | 97.57 | 98.53 | 1,145,745 | +0.39(+0.40%) |
Oct 22, 2019 | 98.59 | 99.25 | 97.94 | 98.14 | 1,070,303 | -0.36(-0.36%) |
Oct 21, 2019 | 97.13 | 98.74 | 97.13 | 98.50 | 1,140,358 | +1.19(+1.23%) |
Oct 18, 2019 | 97.36 | 97.57 | 96.62 | 97.31 | 1,064,582 | -0.05(-0.05%) |
Oct 17, 2019 | 98.00 | 98.40 | 97.30 | 97.36 | 680,179 | -0.74(-0.76%) |
Oct 16, 2019 | 97.86 | 98.12 | 97.19 | 98.10 | 928,758 | +0.14(+0.15%) |
Oct 15, 2019 | 98.17 | 98.43 | 96.94 | 97.96 | 711,848 | -0.20(-0.21%) |
Oct 14, 2019 | 98.65 | 98.81 | 97.84 | 98.16 | 539,354 | -0.37(-0.37%) |
Oct 11, 2019 | 98.81 | 99.09 | 98.35 | 98.53 | 833,304 | -0.52(-0.52%) |
Oct 10, 2019 | 99.34 | 99.65 | 98.54 | 99.05 | 639,777 | -0.49(-0.50%) |
Oct 09, 2019 | 99.95 | 100.35 | 99.36 | 99.54 | 555,003 | -0.14(-0.14%) |
Oct 08, 2019 | 99.57 | 100.35 | 98.60 | 99.68 | 1,092,211 | +0.23(+0.23%) |
Oct 07, 2019 | 99.57 | 100.07 | 99.28 | 99.45 | 671,642 | -0.60(-0.60%) |
Oct 04, 2019 | 99.51 | 100.37 | 99.07 | 100.04 | 691,251 | +0.68(+0.69%) |
Oct 03, 2019 | 98.36 | 99.84 | 98.31 | 99.36 | 1,573,922 | +1.24(+1.26%) |
Oct 02, 2019 | 98.65 | 99.44 | 97.95 | 98.13 | 961,408 | -0.40(-0.41%) |
Oct 01, 2019 | 99.24 | 99.41 | 97.04 | 98.53 | 946,674 | -0.98(-0.98%) |
Sep 30, 2019 | 99.40 | 100.32 | 99.18 | 99.51 | 896,665 | +0.11(+0.11%) |
Sep 27, 2019 | 100.55 | 100.58 | 98.72 | 99.40 | 741,380 | -1.10(-1.09%) |
Sep 26, 2019 | 100.01 | 100.72 | 99.51 | 100.49 | 1,102,654 | +0.78(+0.78%) |
Sep 25, 2019 | 99.15 | 99.79 | 98.88 | 99.72 | 929,636 | +0.62(+0.63%) |
Sep 24, 2019 | 98.91 | 99.55 | 98.23 | 99.10 | 1,642,479 | +0.51(+0.52%) |
Sep 23, 2019 | 98.40 | 99.01 | 98.26 | 98.59 | 1,169,368 | -0.20(-0.21%) |
Sep 20, 2019 | 99.98 | 100.35 | 98.56 | 98.79 | 2,013,761 | -0.74(-0.74%) |
Sep 19, 2019 | 100.04 | 100.15 | 98.97 | 99.53 | 928,799 | +0.02(+0.02%) |
Sep 18, 2019 | 100.44 | 100.64 | 98.65 | 99.51 | 816,287 | -0.76(-0.76%) |
Sep 17, 2019 | 100.27 | 100.91 | 99.79 | 100.27 | 992,823 | +0.51(+0.51%) |
Sep 16, 2019 | 98.02 | 99.89 | 97.33 | 99.76 | 1,210,579 | +0.85(+0.86%) |
Sep 13, 2019 | 99.04 | 99.53 | 98.42 | 98.91 | 1,260,288 | +0.02(+0.02%) |
Sep 12, 2019 | 99.47 | 100.52 | 98.60 | 98.89 | 1,141,797 | +0.39(+0.39%) |
Sep 11, 2019 | 97.49 | 98.84 | 96.89 | 98.50 | 995,077 | +0.64(+0.66%) |
Sep 10, 2019 | 99.41 | 99.86 | 97.21 | 97.86 | 1,287,610 | -2.11(-2.11%) |
Sep 09, 2019 | 101.12 | 101.32 | 99.51 | 99.97 | 1,529,352 | -1.23(-1.22%) |
Sep 06, 2019 | 102.73 | 103.01 | 101.14 | 101.21 | 1,085,849 | -1.23(-1.20%) |
Sep 05, 2019 | 104.11 | 104.59 | 102.08 | 102.44 | 1,193,877 | -1.96(-1.88%) |
Sep 04, 2019 | 103.96 | 105.19 | 103.70 | 104.40 | 1,243,215 | +0.90(+0.87%) |
Sep 03, 2019 | 102.94 | 104.28 | 102.81 | 103.51 | 1,071,999 | +0.46(+0.44%) |
Aug 30, 2019 | 102.65 | 103.36 | 102.04 | 103.05 | 802,733 | +0.60(+0.59%) |
Aug 29, 2019 | 102.66 | 102.84 | 101.89 | 102.45 | 971,642 | +0.18(+0.17%) |
Aug 28, 2019 | 102.76 | 103.06 | 102.25 | 102.27 | 729,650 | -0.19(-0.19%) |
Aug 27, 2019 | 103.08 | 103.81 | 102.42 | 102.47 | 800,317 | -0.24(-0.24%) |
Aug 26, 2019 | 102.46 | 102.89 | 101.72 | 102.71 | 671,932 | +0.44(+0.43%) |
Aug 23, 2019 | 102.91 | 104.10 | 101.88 | 102.27 | 952,632 | -0.31(-0.30%) |
Aug 22, 2019 | 102.27 | 102.82 | 101.61 | 102.59 | 1,544,607 | +0.51(+0.50%) |
Aug 21, 2019 | 102.54 | 103.01 | 101.97 | 102.08 | 1,183,184 | -0.16(-0.16%) |
Aug 20, 2019 | 103.82 | 103.85 | 101.95 | 102.24 | 864,279 | -0.63(-0.62%) |
Aug 19, 2019 | 102.32 | 103.14 | 101.58 | 102.87 | 732,754 | +0.92(+0.90%) |
Aug 16, 2019 | 102.38 | 102.58 | 101.76 | 101.95 | 1,117,911 | -0.15(-0.15%) |
Aug 15, 2019 | 99.98 | 102.35 | 99.80 | 102.11 | 912,756 | +2.39(+2.40%) |
Aug 14, 2019 | 100.64 | 100.93 | 99.64 | 99.71 | 668,566 | -0.88(-0.87%) |
Aug 13, 2019 | 100.62 | 100.90 | 99.31 | 100.59 | 900,673 | -0.04(-0.04%) |
Aug 12, 2019 | 100.25 | 100.79 | 99.80 | 100.63 | 755,565 | +0.36(+0.35%) |
Aug 09, 2019 | 100.36 | 100.74 | 99.28 | 100.28 | 1,524,188 | -0.06(-0.06%) |
Aug 08, 2019 | 98.76 | 100.42 | 98.00 | 100.34 | 995,354 | +1.46(+1.48%) |
Aug 07, 2019 | 97.41 | 99.42 | 96.75 | 98.88 | 994,895 | +1.46(+1.50%) |
Aug 06, 2019 | 96.20 | 98.18 | 96.04 | 97.41 | 1,177,553 | +0.96(+0.99%) |
Aug 05, 2019 | 97.12 | 97.70 | 95.20 | 96.46 | 1,232,203 | -0.58(-0.60%) |
Aug 02, 2019 | 96.64 | 97.54 | 95.65 | 97.04 | 847,573 | +0.56(+0.58%) |