Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 102.00 | 106.82 | 97.50 | 103.93 | 953,714 | +7.41(+7.68%) |
Oct 30, 2019 | 97.26 | 97.56 | 93.01 | 96.52 | 444,338 | -1.07(-1.10%) |
Oct 29, 2019 | 98.28 | 100.59 | 97.50 | 97.59 | 294,827 | -0.79(-0.80%) |
Oct 28, 2019 | 100.44 | 101.31 | 97.98 | 98.38 | 326,932 | -1.68(-1.68%) |
Oct 25, 2019 | 100.11 | 101.78 | 99.87 | 100.06 | 154,300 | +0.03(+0.03%) |
Oct 24, 2019 | 98.96 | 100.30 | 97.82 | 100.03 | 254,142 | +1.21(+1.22%) |
Oct 23, 2019 | 100.32 | 100.32 | 98.51 | 98.82 | 218,838 | -1.68(-1.67%) |
Oct 22, 2019 | 101.97 | 101.97 | 100.25 | 100.50 | 215,097 | -0.93(-0.92%) |
Oct 21, 2019 | 102.00 | 102.81 | 100.93 | 101.43 | 205,895 | -0.18(-0.18%) |
Oct 18, 2019 | 101.72 | 102.13 | 100.80 | 101.61 | 152,800 | -0.33(-0.32%) |
Oct 17, 2019 | 101.00 | 102.72 | 100.97 | 101.94 | 304,884 | +1.59(+1.58%) |
Oct 16, 2019 | 99.45 | 100.81 | 99.00 | 100.35 | 230,243 | +0.83(+0.83%) |
Oct 15, 2019 | 98.82 | 99.98 | 97.90 | 99.52 | 204,794 | +0.89(+0.90%) |
Oct 14, 2019 | 97.67 | 99.26 | 96.66 | 98.63 | 183,837 | +0.96(+0.98%) |
Oct 11, 2019 | 98.17 | 99.19 | 96.59 | 97.67 | 275,400 | +0.89(+0.92%) |
Oct 10, 2019 | 97.91 | 97.94 | 96.33 | 96.78 | 175,360 | -0.87(-0.89%) |
Oct 09, 2019 | 96.05 | 97.79 | 95.95 | 97.65 | 169,750 | +2.20(+2.30%) |
Oct 08, 2019 | 94.43 | 96.61 | 94.42 | 95.45 | 206,587 | +0.04(+0.04%) |
Oct 07, 2019 | 96.07 | 96.07 | 95.03 | 95.41 | 340,587 | -1.19(-1.23%) |
Oct 04, 2019 | 93.82 | 97.37 | 93.22 | 96.60 | 284,500 | +3.44(+3.69%) |
Oct 03, 2019 | 93.56 | 94.44 | 91.31 | 93.16 | 266,288 | -0.46(-0.49%) |
Oct 02, 2019 | 94.37 | 94.63 | 92.74 | 93.62 | 259,111 | -1.18(-1.24%) |
Oct 01, 2019 | 96.84 | 96.98 | 94.40 | 94.80 | 196,260 | -1.63(-1.69%) |
Sep 30, 2019 | 94.30 | 97.20 | 94.30 | 96.43 | 402,239 | +2.40(+2.55%) |
Sep 27, 2019 | 96.00 | 96.47 | 93.46 | 94.03 | 249,000 | -1.89(-1.97%) |
Sep 26, 2019 | 97.75 | 97.99 | 95.13 | 95.92 | 197,885 | -1.51(-1.55%) |
Sep 25, 2019 | 96.32 | 97.66 | 95.57 | 97.43 | 186,425 | +1.47(+1.53%) |
Sep 24, 2019 | 96.00 | 97.55 | 95.78 | 95.96 | 290,585 | +0.72(+0.76%) |
Sep 23, 2019 | 94.86 | 96.21 | 94.32 | 95.24 | 242,467 | +0.12(+0.13%) |
Sep 20, 2019 | 95.51 | 96.11 | 94.62 | 95.12 | 643,400 | -0.47(-0.49%) |
Sep 19, 2019 | 96.12 | 96.63 | 94.85 | 95.59 | 200,326 | +0.03(+0.03%) |
Sep 18, 2019 | 94.13 | 96.22 | 93.01 | 95.56 | 297,844 | +1.82(+1.94%) |
Sep 17, 2019 | 93.37 | 95.35 | 93.20 | 93.74 | 301,186 | +0.21(+0.22%) |
Sep 16, 2019 | 92.47 | 93.77 | 91.98 | 93.53 | 196,914 | +0.66(+0.71%) |
Sep 13, 2019 | 93.50 | 94.28 | 92.24 | 92.87 | 231,700 | +0.12(+0.13%) |
Sep 12, 2019 | 94.33 | 96.01 | 92.68 | 92.75 | 342,661 | -0.57(-0.61%) |
Sep 11, 2019 | 92.51 | 94.47 | 91.83 | 93.32 | 333,206 | +1.43(+1.56%) |
Sep 10, 2019 | 92.37 | 92.43 | 90.15 | 91.89 | 169,319 | -0.44(-0.48%) |
Sep 09, 2019 | 91.76 | 92.92 | 91.13 | 92.33 | 213,038 | +0.74(+0.81%) |
Sep 06, 2019 | 91.77 | 92.57 | 91.47 | 91.59 | 132,100 | +0.17(+0.19%) |
Sep 05, 2019 | 93.40 | 93.63 | 90.14 | 91.42 | 308,569 | -0.92(-1.00%) |
Sep 04, 2019 | 90.40 | 93.10 | 90.40 | 92.34 | 266,756 | +2.51(+2.79%) |
Sep 03, 2019 | 92.08 | 92.41 | 88.55 | 89.83 | 217,344 | -2.79(-3.01%) |
Aug 30, 2019 | 92.08 | 92.88 | 91.45 | 92.62 | 164,000 | +1.11(+1.21%) |
Aug 29, 2019 | 91.60 | 93.28 | 91.48 | 91.51 | 173,124 | +0.70(+0.77%) |
Aug 28, 2019 | 87.87 | 91.11 | 86.53 | 90.81 | 295,277 | +2.67(+3.03%) |
Aug 27, 2019 | 89.97 | 90.72 | 88.12 | 88.14 | 219,700 | -1.41(-1.57%) |
Aug 26, 2019 | 88.97 | 90.05 | 88.49 | 89.55 | 292,566 | +0.84(+0.95%) |
Aug 23, 2019 | 92.05 | 92.96 | 88.58 | 88.71 | 262,900 | -3.63(-3.93%) |
Aug 22, 2019 | 92.90 | 93.45 | 91.69 | 92.34 | 189,216 | -0.37(-0.40%) |
Aug 21, 2019 | 92.58 | 93.44 | 91.11 | 92.71 | 201,361 | +0.79(+0.86%) |
Aug 20, 2019 | 92.81 | 93.59 | 91.80 | 91.92 | 289,625 | -0.63(-0.68%) |
Aug 19, 2019 | 91.00 | 93.44 | 90.90 | 92.55 | 203,868 | +2.25(+2.49%) |
Aug 16, 2019 | 90.15 | 90.98 | 89.16 | 90.30 | 278,100 | +0.53(+0.59%) |
Aug 15, 2019 | 89.30 | 90.31 | 88.67 | 89.77 | 208,284 | +0.38(+0.43%) |
Aug 14, 2019 | 90.94 | 90.97 | 88.90 | 89.39 | 170,395 | -2.30(-2.51%) |
Aug 13, 2019 | 89.35 | 92.04 | 89.35 | 91.69 | 176,945 | +2.30(+2.57%) |
Aug 12, 2019 | 89.75 | 90.82 | 87.94 | 89.39 | 132,034 | -0.53(-0.59%) |
Aug 09, 2019 | 90.25 | 90.85 | 89.65 | 89.92 | 187,500 | -0.64(-0.71%) |
Aug 08, 2019 | 91.22 | 92.06 | 88.84 | 90.56 | 314,097 | -0.41(-0.45%) |
Aug 07, 2019 | 87.57 | 91.24 | 86.07 | 90.97 | 322,972 | +2.63(+2.98%) |
Aug 06, 2019 | 88.63 | 91.49 | 87.68 | 88.34 | 476,824 | +0.49(+0.56%) |
Aug 05, 2019 | 89.04 | 90.05 | 86.15 | 87.85 | 522,119 | -1.63(-1.82%) |
Aug 02, 2019 | 86.38 | 89.96 | 85.51 | 89.48 | 590,900 | +3.70(+4.31%) |