Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 92.45 | 94.61 | 92.26 | 93.26 | 208,631 | +0.63(+0.68%) |
Oct 30, 2019 | 90.91 | 92.65 | 90.38 | 92.63 | 106,003 | +1.81(+1.99%) |
Oct 29, 2019 | 91.73 | 92.96 | 89.30 | 90.82 | 238,957 | -1.22(-1.33%) |
Oct 28, 2019 | 88.34 | 93.89 | 88.31 | 92.04 | 292,546 | +3.55(+4.01%) |
Oct 25, 2019 | 90.99 | 90.99 | 88.20 | 88.49 | 277,700 | -2.81(-3.08%) |
Oct 24, 2019 | 89.91 | 93.12 | 89.78 | 91.30 | 224,275 | +2.41(+2.71%) |
Oct 23, 2019 | 90.52 | 92.80 | 88.53 | 88.89 | 223,854 | -2.24(-2.46%) |
Oct 22, 2019 | 96.87 | 97.31 | 90.22 | 91.13 | 330,009 | -5.26(-5.46%) |
Oct 21, 2019 | 100.93 | 101.48 | 95.16 | 96.39 | 225,124 | -1.39(-1.42%) |
Oct 18, 2019 | 100.01 | 101.03 | 96.92 | 97.78 | 358,600 | -2.24(-2.24%) |
Oct 17, 2019 | 100.12 | 102.21 | 98.73 | 100.02 | 186,157 | -0.22(-0.22%) |
Oct 16, 2019 | 100.58 | 101.40 | 98.75 | 100.24 | 228,133 | -1.35(-1.33%) |
Oct 15, 2019 | 99.10 | 101.81 | 99.08 | 101.59 | 122,368 | +2.96(+3.00%) |
Oct 14, 2019 | 98.89 | 100.36 | 98.31 | 98.63 | 246,775 | -0.26(-0.26%) |
Oct 11, 2019 | 96.59 | 99.69 | 96.59 | 98.89 | 140,500 | +2.99(+3.12%) |
Oct 10, 2019 | 95.10 | 95.94 | 94.50 | 95.90 | 90,205 | +0.38(+0.40%) |
Oct 09, 2019 | 92.75 | 95.83 | 92.75 | 95.52 | 126,593 | +2.91(+3.14%) |
Oct 08, 2019 | 95.74 | 97.00 | 92.29 | 92.61 | 115,893 | -3.98(-4.12%) |
Oct 07, 2019 | 94.50 | 96.81 | 94.17 | 96.59 | 128,877 | +2.06(+2.18%) |
Oct 04, 2019 | 94.97 | 95.65 | 92.86 | 94.53 | 100,600 | +0.71(+0.76%) |
Oct 03, 2019 | 90.31 | 94.01 | 90.31 | 93.82 | 363,793 | +3.35(+3.70%) |
Oct 02, 2019 | 91.76 | 91.82 | 89.26 | 90.47 | 210,524 | -1.59(-1.73%) |
Oct 01, 2019 | 91.41 | 92.39 | 90.30 | 92.06 | 137,344 | +0.48(+0.52%) |
Sep 30, 2019 | 92.19 | 93.52 | 91.41 | 91.58 | 169,641 | -0.29(-0.32%) |
Sep 27, 2019 | 93.50 | 94.00 | 90.69 | 91.87 | 184,000 | -1.17(-1.26%) |
Sep 26, 2019 | 90.83 | 93.16 | 90.49 | 93.04 | 206,760 | +2.35(+2.59%) |
Sep 25, 2019 | 90.21 | 91.17 | 87.70 | 90.69 | 174,043 | +0.28(+0.31%) |
Sep 24, 2019 | 91.64 | 92.21 | 89.82 | 90.41 | 244,707 | -1.02(-1.12%) |
Sep 23, 2019 | 94.99 | 95.31 | 91.30 | 91.43 | 219,103 | -3.56(-3.75%) |
Sep 20, 2019 | 93.97 | 95.78 | 93.02 | 94.99 | 492,100 | +1.61(+1.72%) |
Sep 19, 2019 | 93.40 | 94.62 | 92.65 | 93.38 | 254,418 | +0.24(+0.26%) |
Sep 18, 2019 | 91.09 | 93.71 | 90.50 | 93.14 | 334,380 | +1.78(+1.95%) |
Sep 17, 2019 | 88.59 | 91.93 | 88.53 | 91.36 | 230,196 | +2.58(+2.91%) |
Sep 16, 2019 | 86.00 | 89.11 | 85.54 | 88.78 | 243,090 | +1.88(+2.16%) |
Sep 13, 2019 | 87.51 | 89.00 | 86.72 | 86.90 | 207,200 | -0.62(-0.71%) |
Sep 12, 2019 | 88.07 | 90.91 | 87.47 | 87.52 | 229,706 | -0.05(-0.06%) |
Sep 11, 2019 | 86.72 | 87.73 | 85.90 | 87.57 | 426,782 | +0.22(+0.25%) |
Sep 10, 2019 | 86.49 | 90.93 | 85.27 | 87.35 | 452,765 | -2.69(-2.99%) |
Sep 09, 2019 | 93.60 | 93.60 | 89.21 | 90.04 | 171,967 | -3.41(-3.65%) |
Sep 06, 2019 | 95.14 | 96.15 | 93.27 | 93.45 | 103,100 | -1.49(-1.57%) |
Sep 05, 2019 | 94.82 | 95.30 | 92.79 | 94.94 | 221,166 | +0.75(+0.80%) |
Sep 04, 2019 | 93.00 | 94.47 | 92.07 | 94.19 | 217,027 | +2.61(+2.85%) |
Sep 03, 2019 | 94.47 | 94.97 | 90.99 | 91.58 | 297,849 | -3.35(-3.53%) |
Aug 30, 2019 | 96.00 | 96.87 | 94.66 | 94.93 | 228,900 | -0.11(-0.12%) |
Aug 29, 2019 | 93.99 | 95.13 | 92.10 | 95.04 | 306,416 | +2.15(+2.31%) |
Aug 28, 2019 | 93.68 | 95.15 | 92.70 | 92.89 | 226,995 | -0.81(-0.86%) |
Aug 27, 2019 | 95.90 | 96.55 | 92.72 | 93.70 | 521,327 | -1.98(-2.07%) |
Aug 26, 2019 | 96.00 | 96.67 | 94.82 | 95.68 | 210,528 | +0.38(+0.40%) |
Aug 23, 2019 | 97.21 | 99.57 | 94.98 | 95.30 | 529,700 | -1.52(-1.57%) |
Aug 22, 2019 | 93.49 | 97.61 | 92.27 | 96.82 | 460,636 | +3.19(+3.41%) |
Aug 21, 2019 | 91.25 | 95.08 | 90.17 | 93.63 | 320,101 | +3.84(+4.28%) |
Aug 20, 2019 | 91.46 | 92.33 | 89.79 | 89.79 | 529,859 | -1.85(-2.02%) |
Aug 19, 2019 | 99.63 | 99.94 | 90.05 | 91.64 | 847,560 | -7.10(-7.19%) |
Aug 16, 2019 | 94.89 | 101.70 | 91.93 | 98.74 | 736,000 | -2.37(-2.34%) |
Aug 15, 2019 | 100.84 | 101.88 | 99.16 | 101.11 | 466,722 | +0.48(+0.48%) |
Aug 14, 2019 | 103.44 | 103.73 | 100.01 | 100.63 | 245,150 | -4.78(-4.53%) |
Aug 13, 2019 | 103.00 | 105.94 | 101.27 | 105.41 | 230,104 | +1.95(+1.88%) |
Aug 12, 2019 | 101.23 | 105.00 | 96.08 | 103.46 | 632,440 | -3.89(-3.62%) |
Aug 09, 2019 | 107.38 | 108.75 | 105.46 | 107.35 | 259,700 | +0.08(+0.07%) |
Aug 08, 2019 | 104.48 | 109.80 | 104.41 | 107.27 | 569,520 | +4.38(+4.26%) |
Aug 07, 2019 | 103.44 | 104.96 | 101.51 | 102.89 | 370,986 | -2.03(-1.93%) |
Aug 06, 2019 | 105.36 | 106.28 | 103.53 | 104.92 | 223,111 | +1.54(+1.49%) |
Aug 05, 2019 | 105.75 | 105.75 | 101.98 | 103.38 | 267,624 | -4.79(-4.43%) |
Aug 02, 2019 | 109.61 | 110.02 | 103.25 | 108.17 | 238,800 | -2.03(-1.84%) |