Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.43 | 96.36 | 93.00 | 96.14 | 2,182,817 | +0.37(+0.38%) |
Oct 30, 2019 | 99.71 | 100.19 | 95.51 | 95.77 | 1,983,588 | -3.57(-3.60%) |
Oct 29, 2019 | 97.32 | 100.27 | 96.93 | 99.34 | 1,917,291 | +1.23(+1.25%) |
Oct 28, 2019 | 102.17 | 103.01 | 97.81 | 98.11 | 2,155,364 | -3.35(-3.30%) |
Oct 25, 2019 | 101.01 | 102.75 | 100.35 | 101.46 | 1,186,209 | +0.44(+0.43%) |
Oct 24, 2019 | 102.37 | 102.95 | 100.14 | 101.02 | 1,514,176 | -1.04(-1.02%) |
Oct 23, 2019 | 101.44 | 102.97 | 100.43 | 102.06 | 1,819,920 | +0.14(+0.14%) |
Oct 22, 2019 | 98.58 | 103.37 | 98.30 | 101.92 | 2,210,272 | +3.93(+4.01%) |
Oct 21, 2019 | 96.43 | 98.72 | 96.18 | 97.99 | 2,244,525 | +1.59(+1.65%) |
Oct 18, 2019 | 100.03 | 100.22 | 96.24 | 96.40 | 2,176,508 | -3.39(-3.40%) |
Oct 17, 2019 | 100.55 | 100.71 | 98.78 | 99.80 | 1,897,854 | -0.55(-0.55%) |
Oct 16, 2019 | 101.62 | 102.69 | 100.30 | 100.35 | 1,170,011 | -1.56(-1.53%) |
Oct 15, 2019 | 100.96 | 103.00 | 100.58 | 101.91 | 1,208,501 | +0.41(+0.40%) |
Oct 14, 2019 | 101.62 | 103.08 | 100.43 | 101.51 | 1,696,508 | -2.05(-1.98%) |
Oct 11, 2019 | 102.69 | 104.63 | 101.42 | 103.55 | 1,981,750 | +2.47(+2.44%) |
Oct 10, 2019 | 100.10 | 102.42 | 99.69 | 101.08 | 2,558,349 | +2.22(+2.25%) |
Oct 09, 2019 | 97.69 | 99.44 | 97.65 | 98.87 | 2,149,268 | +2.38(+2.47%) |
Oct 08, 2019 | 96.14 | 98.21 | 95.73 | 96.48 | 2,085,221 | -0.84(-0.87%) |
Oct 07, 2019 | 98.22 | 98.87 | 96.86 | 97.33 | 2,080,467 | -0.71(-0.73%) |
Oct 04, 2019 | 97.35 | 98.86 | 96.86 | 98.04 | 2,357,831 | +0.59(+0.61%) |
Oct 03, 2019 | 93.67 | 97.79 | 93.39 | 97.44 | 2,371,946 | +2.90(+3.07%) |
Oct 02, 2019 | 95.06 | 96.71 | 93.01 | 94.54 | 2,242,895 | -0.59(-0.62%) |
Oct 01, 2019 | 99.19 | 100.57 | 94.99 | 95.13 | 2,469,819 | -3.16(-3.21%) |
Sep 30, 2019 | 98.72 | 99.68 | 97.77 | 98.29 | 1,999,401 | -0.43(-0.44%) |
Sep 27, 2019 | 97.60 | 100.85 | 97.60 | 98.72 | 1,427,162 | -0.02(-0.02%) |
Sep 26, 2019 | 98.66 | 99.33 | 97.51 | 98.74 | 1,625,819 | -1.07(-1.07%) |
Sep 25, 2019 | 100.64 | 101.74 | 99.08 | 99.81 | 2,004,580 | -2.08(-2.04%) |
Sep 24, 2019 | 104.15 | 104.15 | 101.69 | 101.89 | 2,168,332 | -2.27(-2.18%) |
Sep 23, 2019 | 103.78 | 104.90 | 103.00 | 104.16 | 1,185,369 | -0.46(-0.44%) |
Sep 20, 2019 | 106.18 | 106.29 | 103.27 | 104.62 | 3,280,054 | -1.24(-1.17%) |
Sep 19, 2019 | 108.20 | 108.64 | 105.16 | 105.86 | 1,341,680 | -1.43(-1.34%) |
Sep 18, 2019 | 106.81 | 109.01 | 106.31 | 107.30 | 2,084,825 | -0.97(-0.89%) |
Sep 17, 2019 | 111.38 | 111.38 | 106.98 | 108.26 | 3,054,083 | -4.07(-3.63%) |
Sep 16, 2019 | 110.33 | 113.45 | 108.02 | 112.33 | 6,928,992 | +6.86(+6.50%) |
Sep 13, 2019 | 103.04 | 105.89 | 102.30 | 105.47 | 2,548,928 | +3.96(+3.90%) |
Sep 12, 2019 | 101.44 | 103.09 | 100.74 | 101.52 | 2,239,613 | -2.38(-2.29%) |
Sep 11, 2019 | 105.61 | 107.47 | 103.38 | 103.90 | 1,612,300 | -1.04(-0.99%) |
Sep 10, 2019 | 103.42 | 106.34 | 103.33 | 104.94 | 2,136,534 | +2.14(+2.08%) |
Sep 09, 2019 | 101.69 | 103.49 | 101.38 | 102.80 | 2,280,879 | +2.44(+2.43%) |
Sep 06, 2019 | 98.89 | 100.49 | 97.35 | 100.36 | 1,506,424 | +0.26(+0.26%) |
Sep 05, 2019 | 97.59 | 101.17 | 97.59 | 100.11 | 2,018,461 | +3.40(+3.51%) |
Sep 04, 2019 | 96.88 | 97.17 | 96.03 | 96.71 | 1,965,956 | +1.34(+1.40%) |
Sep 03, 2019 | 93.81 | 95.54 | 93.12 | 95.37 | 1,431,815 | -0.75(-0.78%) |
Aug 30, 2019 | 96.08 | 97.55 | 95.37 | 96.12 | 1,292,376 | +0.05(+0.05%) |
Aug 29, 2019 | 95.37 | 97.21 | 95.16 | 96.07 | 1,527,708 | +2.00(+2.13%) |
Aug 28, 2019 | 92.61 | 94.46 | 92.03 | 94.07 | 1,334,335 | +2.16(+2.35%) |
Aug 27, 2019 | 94.24 | 94.34 | 91.03 | 91.91 | 2,485,390 | -1.74(-1.85%) |
Aug 26, 2019 | 95.36 | 95.67 | 93.14 | 93.65 | 1,442,647 | -0.31(-0.33%) |
Aug 23, 2019 | 96.56 | 97.35 | 93.46 | 93.96 | 1,849,388 | -4.22(-4.30%) |
Aug 22, 2019 | 99.32 | 99.49 | 97.91 | 98.18 | 1,055,087 | -0.68(-0.69%) |
Aug 21, 2019 | 99.69 | 100.57 | 98.08 | 98.86 | 1,658,243 | +0.26(+0.27%) |
Aug 20, 2019 | 98.90 | 99.36 | 97.79 | 98.60 | 1,286,295 | -1.26(-1.26%) |
Aug 19, 2019 | 98.81 | 100.15 | 98.13 | 99.86 | 1,564,505 | +2.81(+2.90%) |
Aug 16, 2019 | 96.19 | 97.40 | 95.31 | 97.05 | 1,570,625 | +1.25(+1.30%) |
Aug 15, 2019 | 95.45 | 96.30 | 94.18 | 95.80 | 1,514,168 | +0.23(+0.24%) |
Aug 14, 2019 | 97.61 | 98.42 | 95.40 | 95.57 | 2,452,973 | -4.39(-4.39%) |
Aug 13, 2019 | 97.79 | 100.91 | 97.41 | 99.97 | 2,596,782 | +1.25(+1.27%) |
Aug 12, 2019 | 97.65 | 99.51 | 96.79 | 98.71 | 2,577,111 | +0.45(+0.46%) |
Aug 09, 2019 | 98.13 | 99.60 | 97.24 | 98.26 | 1,799,953 | -0.48(-0.48%) |
Aug 08, 2019 | 95.40 | 98.79 | 93.95 | 98.74 | 3,146,582 | +3.62(+3.81%) |
Aug 07, 2019 | 89.40 | 97.16 | 89.40 | 95.11 | 5,197,504 | +1.48(+1.58%) |
Aug 06, 2019 | 95.41 | 96.17 | 92.38 | 93.63 | 3,070,031 | -1.25(-1.32%) |
Aug 05, 2019 | 96.70 | 96.95 | 94.44 | 94.89 | 2,732,511 | -4.23(-4.27%) |
Aug 02, 2019 | 100.03 | 101.80 | 96.93 | 99.12 | 2,848,877 | -0.23(-0.23%) |