Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.07 | 93.46 | 91.83 | 92.93 | 867,374 | -0.43(-0.46%) |
Oct 30, 2019 | 92.68 | 93.48 | 92.34 | 93.36 | 565,346 | +0.70(+0.75%) |
Oct 29, 2019 | 92.10 | 93.55 | 91.92 | 92.66 | 1,260,867 | +0.52(+0.57%) |
Oct 28, 2019 | 92.70 | 93.59 | 92.12 | 92.14 | 706,698 | -0.22(-0.24%) |
Oct 25, 2019 | 92.28 | 92.88 | 91.73 | 92.36 | 841,876 | +0.31(+0.34%) |
Oct 24, 2019 | 94.07 | 94.36 | 91.39 | 92.05 | 1,286,877 | -2.41(-2.56%) |
Oct 23, 2019 | 92.88 | 95.21 | 92.53 | 94.46 | 1,340,450 | +1.99(+2.15%) |
Oct 22, 2019 | 93.80 | 93.87 | 91.90 | 92.47 | 2,909,877 | -1.40(-1.50%) |
Oct 21, 2019 | 94.38 | 94.54 | 93.62 | 93.88 | 1,609,138 | -0.35(-0.37%) |
Oct 18, 2019 | 96.22 | 96.22 | 93.62 | 94.22 | 1,803,274 | -1.90(-1.98%) |
Oct 17, 2019 | 97.19 | 97.50 | 96.01 | 96.12 | 1,205,884 | -1.00(-1.03%) |
Oct 16, 2019 | 96.40 | 97.28 | 96.00 | 97.12 | 818,187 | +0.93(+0.96%) |
Oct 15, 2019 | 96.06 | 96.68 | 95.56 | 96.20 | 798,344 | +0.99(+1.04%) |
Oct 14, 2019 | 95.02 | 95.68 | 94.67 | 95.21 | 426,907 | +0.19(+0.20%) |
Oct 11, 2019 | 95.35 | 96.28 | 94.98 | 95.01 | 531,797 | +0.48(+0.50%) |
Oct 10, 2019 | 94.88 | 95.18 | 94.22 | 94.54 | 701,837 | -0.23(-0.24%) |
Oct 09, 2019 | 94.33 | 95.07 | 94.01 | 94.77 | 495,479 | +1.02(+1.09%) |
Oct 08, 2019 | 95.59 | 95.59 | 93.56 | 93.75 | 757,999 | -2.32(-2.42%) |
Oct 07, 2019 | 95.85 | 96.56 | 95.58 | 96.07 | 1,213,823 | -0.07(-0.08%) |
Oct 04, 2019 | 95.17 | 96.14 | 94.92 | 96.14 | 1,206,977 | +1.18(+1.25%) |
Oct 03, 2019 | 95.75 | 95.81 | 93.55 | 94.96 | 1,225,915 | -1.24(-1.29%) |
Oct 02, 2019 | 96.54 | 96.73 | 95.55 | 96.20 | 1,046,446 | -0.89(-0.92%) |
Oct 01, 2019 | 98.11 | 98.38 | 96.92 | 97.09 | 768,815 | -0.65(-0.66%) |
Sep 30, 2019 | 96.34 | 98.05 | 96.34 | 97.74 | 827,148 | +1.41(+1.46%) |
Sep 27, 2019 | 97.71 | 97.71 | 95.71 | 96.33 | 864,749 | -0.89(-0.91%) |
Sep 26, 2019 | 96.99 | 97.37 | 96.22 | 97.22 | 888,749 | +0.73(+0.76%) |
Sep 25, 2019 | 97.13 | 97.21 | 96.01 | 96.49 | 808,625 | -0.68(-0.70%) |
Sep 24, 2019 | 97.99 | 98.10 | 96.66 | 97.17 | 860,815 | -0.37(-0.38%) |
Sep 23, 2019 | 97.55 | 98.12 | 97.33 | 97.55 | 822,191 | -0.55(-0.56%) |
Sep 20, 2019 | 96.78 | 98.60 | 96.69 | 98.10 | 1,354,668 | +1.55(+1.61%) |
Sep 19, 2019 | 97.29 | 97.64 | 96.35 | 96.54 | 450,813 | -0.46(-0.47%) |
Sep 18, 2019 | 97.04 | 97.18 | 96.29 | 97.00 | 702,740 | -0.03(-0.03%) |
Sep 17, 2019 | 96.44 | 97.31 | 96.33 | 97.03 | 878,040 | +0.53(+0.55%) |
Sep 16, 2019 | 94.74 | 96.55 | 94.74 | 96.50 | 530,536 | +1.16(+1.22%) |
Sep 13, 2019 | 96.19 | 96.80 | 95.23 | 95.34 | 897,600 | -0.52(-0.54%) |
Sep 12, 2019 | 95.64 | 96.18 | 94.94 | 95.86 | 1,335,100 | +0.95(+1.00%) |
Sep 11, 2019 | 95.67 | 95.89 | 93.87 | 94.91 | 1,109,045 | -0.57(-0.59%) |
Sep 10, 2019 | 95.82 | 96.18 | 94.88 | 95.48 | 1,275,290 | -0.42(-0.44%) |
Sep 09, 2019 | 95.44 | 96.10 | 94.38 | 95.90 | 1,546,228 | +0.73(+0.77%) |
Sep 06, 2019 | 93.91 | 95.34 | 93.26 | 95.17 | 1,689,092 | +1.36(+1.45%) |
Sep 05, 2019 | 94.69 | 94.69 | 93.36 | 93.81 | 769,894 | -0.01(-0.01%) |
Sep 04, 2019 | 94.02 | 94.12 | 93.21 | 93.81 | 591,262 | +0.41(+0.44%) |
Sep 03, 2019 | 92.76 | 93.52 | 92.54 | 93.40 | 819,323 | -0.08(-0.09%) |
Aug 30, 2019 | 93.65 | 94.59 | 93.28 | 93.49 | 1,551,008 | +0.02(+0.02%) |
Aug 29, 2019 | 93.02 | 93.59 | 92.33 | 93.47 | 984,050 | +1.30(+1.41%) |
Aug 28, 2019 | 91.55 | 92.36 | 91.42 | 92.17 | 945,076 | +0.43(+0.47%) |
Aug 27, 2019 | 93.05 | 93.37 | 91.74 | 91.74 | 883,578 | -0.78(-0.84%) |
Aug 26, 2019 | 93.28 | 93.38 | 92.12 | 92.52 | 1,073,572 | -0.26(-0.29%) |
Aug 23, 2019 | 93.67 | 94.67 | 92.44 | 92.78 | 1,926,605 | -0.93(-0.99%) |
Aug 22, 2019 | 94.33 | 94.61 | 93.17 | 93.71 | 1,028,033 | -0.48(-0.51%) |
Aug 21, 2019 | 93.18 | 94.33 | 92.91 | 94.20 | 967,495 | +1.56(+1.69%) |
Aug 20, 2019 | 93.46 | 93.46 | 92.60 | 92.64 | 803,736 | -0.58(-0.63%) |
Aug 19, 2019 | 92.54 | 93.51 | 92.29 | 93.22 | 867,729 | +1.35(+1.47%) |
Aug 16, 2019 | 91.83 | 92.31 | 91.60 | 91.87 | 982,356 | +0.65(+0.71%) |
Aug 15, 2019 | 91.31 | 91.70 | 90.62 | 91.22 | 1,055,166 | +0.33(+0.36%) |
Aug 14, 2019 | 91.78 | 92.37 | 90.86 | 90.89 | 948,869 | -1.80(-1.94%) |
Aug 13, 2019 | 91.16 | 93.32 | 91.16 | 92.69 | 560,510 | +1.10(+1.20%) |
Aug 12, 2019 | 91.84 | 92.40 | 91.24 | 91.60 | 404,333 | -0.40(-0.44%) |
Aug 09, 2019 | 92.46 | 92.92 | 91.59 | 92.00 | 650,998 | -0.45(-0.48%) |
Aug 08, 2019 | 91.52 | 92.76 | 91.52 | 92.44 | 1,112,387 | +1.15(+1.26%) |
Aug 07, 2019 | 89.73 | 91.43 | 88.95 | 91.29 | 1,074,505 | +0.96(+1.06%) |
Aug 06, 2019 | 89.76 | 90.46 | 88.90 | 90.33 | 999,055 | +0.98(+1.09%) |
Aug 05, 2019 | 90.72 | 91.32 | 88.53 | 89.36 | 1,207,488 | -2.27(-2.48%) |
Aug 02, 2019 | 92.54 | 92.68 | 91.27 | 91.63 | 736,082 | -0.83(-0.90%) |