Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 97.29 | 99.68 | 96.10 | 99.49 | 1,025,891 | +1.79(+1.83%) |
Oct 30, 2019 | 98.69 | 98.73 | 96.65 | 97.70 | 911,849 | -0.20(-0.20%) |
Oct 29, 2019 | 98.14 | 99.14 | 97.72 | 97.90 | 426,196 | -0.41(-0.42%) |
Oct 28, 2019 | 99.04 | 99.10 | 97.64 | 98.31 | 511,977 | -0.04(-0.04%) |
Oct 25, 2019 | 98.00 | 99.27 | 97.51 | 98.35 | 281,400 | +0.31(+0.32%) |
Oct 24, 2019 | 97.89 | 98.89 | 97.23 | 98.04 | 286,752 | +0.51(+0.52%) |
Oct 23, 2019 | 98.17 | 99.26 | 96.16 | 97.53 | 402,429 | -0.59(-0.60%) |
Oct 22, 2019 | 97.96 | 99.66 | 97.60 | 98.12 | 519,987 | +0.85(+0.87%) |
Oct 21, 2019 | 96.80 | 97.70 | 94.41 | 97.27 | 574,523 | +1.49(+1.56%) |
Oct 18, 2019 | 98.38 | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07(-1.10%) |
Oct 17, 2019 | 94.42 | 97.80 | 93.60 | 96.85 | 1,508,351 | +3.10(+3.31%) |
Oct 16, 2019 | 92.89 | 93.98 | 92.42 | 93.75 | 436,929 | +0.26(+0.28%) |
Oct 15, 2019 | 91.43 | 94.30 | 91.42 | 93.49 | 469,819 | +2.57(+2.83%) |
Oct 14, 2019 | 90.15 | 92.28 | 89.50 | 90.92 | 485,283 | +0.59(+0.65%) |
Oct 11, 2019 | 88.95 | 91.93 | 88.83 | 90.33 | 526,100 | +1.77(+2.00%) |
Oct 10, 2019 | 86.72 | 88.67 | 86.14 | 88.56 | 528,859 | +1.73(+1.99%) |
Oct 09, 2019 | 87.30 | 88.05 | 86.43 | 86.83 | 319,571 | +0.03(+0.03%) |
Oct 08, 2019 | 86.88 | 88.26 | 84.68 | 86.80 | 606,837 | -0.98(-1.12%) |
Oct 07, 2019 | 89.73 | 90.17 | 87.24 | 87.78 | 602,036 | -1.95(-2.17%) |
Oct 04, 2019 | 90.52 | 91.75 | 89.13 | 89.73 | 431,300 | -0.20(-0.22%) |
Oct 03, 2019 | 88.55 | 90.82 | 88.00 | 89.93 | 528,190 | +2.16(+2.46%) |
Oct 02, 2019 | 88.56 | 89.24 | 86.00 | 87.77 | 545,178 | -1.46(-1.64%) |
Oct 01, 2019 | 90.47 | 92.49 | 88.87 | 89.23 | 674,659 | -0.88(-0.98%) |
Sep 30, 2019 | 90.70 | 91.08 | 88.95 | 90.11 | 754,316 | -0.07(-0.08%) |
Sep 27, 2019 | 90.66 | 92.50 | 88.63 | 90.18 | 840,000 | -0.12(-0.13%) |
Sep 26, 2019 | 95.71 | 96.77 | 90.09 | 90.30 | 896,111 | -5.51(-5.75%) |
Sep 25, 2019 | 96.69 | 97.14 | 94.74 | 95.81 | 889,680 | -0.75(-0.78%) |
Sep 24, 2019 | 100.80 | 101.74 | 96.38 | 96.56 | 647,217 | -3.52(-3.52%) |
Sep 23, 2019 | 100.80 | 101.94 | 100.01 | 100.08 | 784,447 | -0.75(-0.74%) |
Sep 20, 2019 | 102.08 | 102.50 | 100.49 | 100.83 | 802,300 | -0.67(-0.66%) |
Sep 19, 2019 | 101.27 | 102.36 | 100.89 | 101.50 | 575,364 | +0.38(+0.38%) |
Sep 18, 2019 | 101.49 | 102.23 | 100.35 | 101.12 | 779,193 | -0.29(-0.29%) |
Sep 17, 2019 | 98.25 | 101.80 | 98.06 | 101.41 | 875,896 | +3.61(+3.69%) |
Sep 16, 2019 | 95.83 | 99.90 | 95.83 | 97.80 | 520,182 | +1.39(+1.44%) |
Sep 13, 2019 | 93.59 | 97.64 | 93.39 | 96.41 | 853,300 | +2.28(+2.42%) |
Sep 12, 2019 | 95.73 | 96.19 | 92.90 | 94.13 | 566,175 | -1.28(-1.34%) |
Sep 11, 2019 | 95.21 | 97.72 | 94.19 | 95.41 | 508,527 | +0.23(+0.24%) |
Sep 10, 2019 | 100.00 | 100.02 | 92.44 | 95.18 | 1,004,792 | -4.82(-4.82%) |
Sep 09, 2019 | 99.41 | 100.51 | 98.23 | 100.00 | 929,312 | +1.00(+1.01%) |
Sep 06, 2019 | 97.94 | 99.54 | 96.61 | 99.00 | 740,100 | +1.04(+1.06%) |
Sep 05, 2019 | 97.86 | 98.48 | 96.64 | 97.96 | 620,313 | +0.38(+0.39%) |
Sep 04, 2019 | 99.06 | 99.74 | 96.57 | 97.58 | 895,714 | -0.44(-0.45%) |
Sep 03, 2019 | 99.20 | 101.01 | 97.03 | 98.02 | 574,781 | -1.40(-1.41%) |
Aug 30, 2019 | 98.50 | 99.55 | 97.56 | 99.42 | 531,600 | +1.39(+1.42%) |
Aug 29, 2019 | 98.32 | 99.54 | 97.50 | 98.03 | 530,469 | +0.66(+0.68%) |
Aug 28, 2019 | 97.21 | 98.20 | 96.99 | 97.37 | 438,210 | -0.56(-0.57%) |
Aug 27, 2019 | 99.16 | 100.00 | 96.97 | 97.93 | 686,613 | -1.23(-1.24%) |
Aug 26, 2019 | 98.06 | 99.32 | 96.90 | 99.16 | 406,790 | +1.57(+1.61%) |
Aug 23, 2019 | 97.98 | 100.26 | 97.07 | 97.59 | 680,600 | +0.35(+0.36%) |
Aug 22, 2019 | 98.56 | 98.56 | 96.48 | 97.24 | 378,224 | -1.11(-1.13%) |
Aug 21, 2019 | 97.73 | 98.85 | 96.73 | 98.35 | 345,156 | +1.32(+1.36%) |
Aug 20, 2019 | 99.10 | 99.36 | 96.73 | 97.03 | 427,845 | -1.69(-1.71%) |
Aug 19, 2019 | 98.00 | 99.46 | 97.67 | 98.72 | 808,370 | +1.48(+1.52%) |
Aug 16, 2019 | 95.90 | 97.28 | 95.00 | 97.24 | 413,400 | +2.36(+2.49%) |
Aug 15, 2019 | 95.11 | 96.22 | 94.39 | 94.88 | 610,426 | +0.50(+0.53%) |
Aug 14, 2019 | 93.46 | 95.58 | 92.49 | 94.38 | 587,060 | -0.43(-0.45%) |
Aug 13, 2019 | 94.22 | 96.50 | 92.56 | 94.81 | 399,556 | +0.02(+0.02%) |
Aug 12, 2019 | 94.92 | 95.70 | 93.92 | 94.79 | 292,811 | -0.71(-0.74%) |
Aug 09, 2019 | 96.94 | 97.46 | 94.29 | 95.50 | 569,000 | -2.35(-2.40%) |
Aug 08, 2019 | 95.21 | 98.12 | 94.12 | 97.85 | 565,107 | +3.38(+3.58%) |
Aug 07, 2019 | 95.52 | 95.52 | 93.41 | 94.47 | 636,045 | -0.48(-0.51%) |
Aug 06, 2019 | 93.81 | 95.62 | 93.04 | 94.95 | 714,626 | +1.95(+2.10%) |
Aug 05, 2019 | 92.77 | 93.43 | 90.95 | 93.00 | 853,266 | -1.05(-1.12%) |
Aug 02, 2019 | 95.56 | 96.54 | 92.84 | 94.05 | 553,500 | -1.42(-1.49%) |