Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.82 | 100.44 | 98.96 | 100.40 | 1,272,644 | +0.38(+0.38%) |
Oct 30, 2019 | 98.89 | 100.41 | 98.37 | 100.02 | 926,609 | +1.24(+1.26%) |
Oct 29, 2019 | 98.07 | 99.27 | 97.66 | 98.78 | 888,453 | +0.58(+0.59%) |
Oct 28, 2019 | 99.02 | 99.51 | 97.69 | 98.20 | 963,235 | -0.82(-0.82%) |
Oct 25, 2019 | 102.88 | 104.56 | 97.26 | 99.02 | 1,108,964 | -3.21(-3.14%) |
Oct 24, 2019 | 101.42 | 102.41 | 100.44 | 102.23 | 1,186,336 | +1.16(+1.15%) |
Oct 23, 2019 | 100.38 | 101.17 | 100.26 | 101.07 | 506,153 | +0.51(+0.51%) |
Oct 22, 2019 | 102.86 | 102.86 | 100.22 | 100.55 | 551,875 | -2.36(-2.29%) |
Oct 21, 2019 | 102.76 | 103.11 | 101.68 | 102.91 | 588,264 | +0.28(+0.28%) |
Oct 18, 2019 | 101.94 | 103.00 | 101.61 | 102.63 | 716,457 | +0.53(+0.52%) |
Oct 17, 2019 | 102.55 | 102.82 | 101.42 | 102.10 | 804,393 | -0.11(-0.11%) |
Oct 16, 2019 | 102.50 | 102.53 | 100.91 | 102.21 | 757,497 | -0.74(-0.71%) |
Oct 15, 2019 | 103.43 | 103.64 | 102.57 | 102.95 | 483,021 | -0.07(-0.07%) |
Oct 14, 2019 | 102.67 | 103.62 | 102.45 | 103.02 | 437,334 | +0.03(+0.03%) |
Oct 11, 2019 | 104.55 | 104.82 | 102.92 | 102.99 | 640,910 | -0.09(-0.09%) |
Oct 10, 2019 | 101.84 | 103.34 | 101.84 | 103.08 | 441,888 | +1.24(+1.22%) |
Oct 09, 2019 | 101.03 | 102.34 | 101.03 | 101.84 | 612,308 | +0.90(+0.89%) |
Oct 08, 2019 | 102.42 | 102.42 | 100.64 | 100.94 | 683,090 | -1.92(-1.86%) |
Oct 07, 2019 | 103.95 | 104.06 | 102.82 | 102.86 | 551,900 | -1.27(-1.22%) |
Oct 04, 2019 | 101.77 | 104.30 | 101.59 | 104.13 | 626,364 | +2.86(+2.82%) |
Oct 03, 2019 | 99.64 | 101.44 | 99.64 | 101.27 | 582,708 | +1.04(+1.04%) |
Oct 02, 2019 | 100.69 | 100.83 | 98.94 | 100.23 | 582,153 | -1.05(-1.03%) |
Oct 01, 2019 | 103.67 | 103.81 | 101.18 | 101.28 | 522,345 | -2.19(-2.12%) |
Sep 30, 2019 | 102.66 | 103.62 | 102.45 | 103.47 | 589,900 | +0.81(+0.79%) |
Sep 27, 2019 | 103.76 | 103.81 | 102.03 | 102.66 | 447,870 | -0.74(-0.71%) |
Sep 26, 2019 | 102.25 | 103.91 | 102.17 | 103.40 | 663,876 | +1.32(+1.29%) |
Sep 25, 2019 | 101.34 | 102.26 | 100.99 | 102.08 | 810,795 | +0.67(+0.66%) |
Sep 24, 2019 | 101.95 | 102.15 | 100.97 | 101.41 | 654,506 | +0.06(+0.06%) |
Sep 23, 2019 | 100.53 | 101.83 | 100.53 | 101.35 | 439,456 | +0.42(+0.41%) |
Sep 20, 2019 | 101.16 | 101.46 | 100.06 | 100.93 | 1,022,930 | -0.43(-0.43%) |
Sep 19, 2019 | 101.32 | 102.12 | 101.18 | 101.37 | 421,880 | -0.22(-0.22%) |
Sep 18, 2019 | 101.11 | 101.65 | 100.36 | 101.59 | 464,422 | +0.44(+0.44%) |
Sep 17, 2019 | 99.71 | 101.17 | 99.71 | 101.15 | 718,565 | +1.62(+1.63%) |
Sep 16, 2019 | 99.33 | 99.69 | 98.80 | 99.52 | 522,924 | -0.15(-0.15%) |
Sep 13, 2019 | 99.94 | 100.24 | 99.01 | 99.67 | 605,806 | -0.26(-0.26%) |
Sep 12, 2019 | 98.76 | 100.30 | 98.61 | 99.93 | 590,553 | +1.55(+1.58%) |
Sep 11, 2019 | 98.35 | 98.72 | 96.81 | 98.38 | 718,773 | -0.26(-0.27%) |
Sep 10, 2019 | 99.99 | 99.99 | 98.11 | 98.64 | 873,455 | -1.43(-1.43%) |
Sep 09, 2019 | 101.69 | 101.78 | 99.29 | 100.07 | 908,294 | -1.36(-1.34%) |
Sep 06, 2019 | 100.70 | 101.98 | 100.62 | 101.43 | 512,204 | +0.89(+0.89%) |
Sep 05, 2019 | 100.89 | 101.70 | 100.20 | 100.54 | 510,949 | +0.24(+0.24%) |
Sep 04, 2019 | 100.06 | 100.37 | 99.28 | 100.30 | 626,723 | +0.86(+0.87%) |
Sep 03, 2019 | 99.28 | 99.96 | 98.98 | 99.44 | 692,327 | +0.17(+0.17%) |
Aug 30, 2019 | 99.83 | 100.33 | 98.80 | 99.27 | 541,894 | -0.17(-0.17%) |
Aug 29, 2019 | 98.90 | 99.67 | 98.09 | 99.44 | 700,259 | +1.39(+1.42%) |
Aug 28, 2019 | 96.93 | 98.24 | 96.35 | 98.04 | 840,652 | +0.63(+0.64%) |
Aug 27, 2019 | 97.78 | 98.05 | 96.93 | 97.41 | 740,177 | +0.05(+0.05%) |
Aug 26, 2019 | 96.50 | 97.37 | 95.68 | 97.36 | 667,446 | +1.85(+1.94%) |
Aug 23, 2019 | 97.71 | 98.57 | 94.85 | 95.51 | 615,892 | -2.47(-2.52%) |
Aug 22, 2019 | 97.51 | 98.24 | 96.93 | 97.98 | 457,184 | +0.49(+0.50%) |
Aug 21, 2019 | 97.39 | 97.56 | 96.65 | 97.49 | 369,502 | +0.93(+0.96%) |
Aug 20, 2019 | 97.36 | 97.95 | 96.53 | 96.57 | 473,995 | -0.99(-1.01%) |
Aug 19, 2019 | 97.99 | 97.99 | 97.01 | 97.56 | 602,428 | +0.75(+0.77%) |
Aug 16, 2019 | 96.35 | 97.18 | 95.83 | 96.81 | 723,205 | +0.99(+1.03%) |
Aug 15, 2019 | 94.58 | 96.09 | 94.46 | 95.82 | 541,489 | +1.45(+1.53%) |
Aug 14, 2019 | 96.92 | 97.36 | 94.29 | 94.37 | 693,148 | -3.33(-3.41%) |
Aug 13, 2019 | 95.52 | 97.84 | 95.12 | 97.70 | 899,543 | +1.81(+1.89%) |
Aug 12, 2019 | 96.49 | 97.69 | 95.69 | 95.89 | 572,838 | -1.16(-1.19%) |
Aug 09, 2019 | 96.90 | 97.48 | 95.98 | 97.04 | 480,135 | +0.20(+0.21%) |
Aug 08, 2019 | 95.23 | 96.97 | 95.04 | 96.84 | 552,019 | +2.10(+2.22%) |
Aug 07, 2019 | 93.50 | 95.54 | 92.44 | 94.74 | 908,009 | +0.33(+0.35%) |
Aug 06, 2019 | 92.12 | 94.47 | 91.49 | 94.41 | 1,037,659 | +2.82(+3.07%) |
Aug 05, 2019 | 93.40 | 93.64 | 91.08 | 91.60 | 1,045,423 | -2.16(-2.31%) |
Aug 02, 2019 | 93.89 | 94.39 | 93.34 | 93.76 | 843,211 | -0.04(-0.04%) |