Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 101.00 | 102.00 | 94.09 | 97.71 | 1,182,380 | -1.15(-1.16%) |
Oct 30, 2019 | 99.87 | 99.89 | 97.64 | 98.86 | 652,007 | -0.58(-0.58%) |
Oct 29, 2019 | 98.18 | 100.01 | 97.58 | 99.44 | 487,685 | +1.02(+1.04%) |
Oct 28, 2019 | 98.78 | 99.53 | 98.36 | 98.42 | 332,854 | +0.41(+0.42%) |
Oct 25, 2019 | 97.09 | 99.35 | 97.09 | 98.01 | 326,900 | +0.51(+0.52%) |
Oct 24, 2019 | 96.57 | 98.07 | 96.26 | 97.50 | 233,945 | +1.55(+1.62%) |
Oct 23, 2019 | 96.85 | 98.01 | 95.76 | 95.95 | 483,301 | -0.34(-0.35%) |
Oct 22, 2019 | 97.02 | 98.19 | 96.23 | 96.29 | 394,182 | -0.42(-0.43%) |
Oct 21, 2019 | 99.11 | 99.83 | 96.56 | 96.71 | 345,471 | -1.78(-1.81%) |
Oct 18, 2019 | 99.07 | 99.97 | 97.73 | 98.49 | 383,800 | -0.51(-0.52%) |
Oct 17, 2019 | 97.28 | 99.50 | 97.21 | 99.00 | 391,814 | +2.21(+2.28%) |
Oct 16, 2019 | 96.82 | 97.49 | 96.16 | 96.79 | 321,562 | -0.38(-0.39%) |
Oct 15, 2019 | 97.53 | 98.66 | 96.81 | 97.17 | 311,069 | +0.06(+0.06%) |
Oct 14, 2019 | 96.88 | 98.00 | 96.38 | 97.11 | 301,737 | +0.30(+0.31%) |
Oct 11, 2019 | 97.23 | 99.05 | 96.74 | 96.81 | 295,300 | +0.50(+0.52%) |
Oct 10, 2019 | 96.52 | 97.00 | 95.03 | 96.31 | 224,543 | -0.54(-0.56%) |
Oct 09, 2019 | 95.73 | 97.79 | 95.49 | 96.85 | 431,354 | +1.77(+1.86%) |
Oct 08, 2019 | 97.08 | 98.11 | 94.35 | 95.08 | 417,186 | -3.11(-3.17%) |
Oct 07, 2019 | 98.25 | 99.49 | 97.53 | 98.19 | 288,928 | -0.39(-0.40%) |
Oct 04, 2019 | 96.95 | 98.79 | 96.83 | 98.58 | 362,700 | +1.72(+1.78%) |
Oct 03, 2019 | 94.59 | 97.36 | 92.75 | 96.86 | 333,770 | +2.48(+2.63%) |
Oct 02, 2019 | 95.15 | 95.15 | 92.13 | 94.38 | 627,823 | -1.78(-1.85%) |
Oct 01, 2019 | 99.69 | 99.94 | 95.86 | 96.16 | 295,912 | -3.07(-3.09%) |
Sep 30, 2019 | 98.53 | 100.56 | 98.28 | 99.23 | 296,985 | +0.83(+0.84%) |
Sep 27, 2019 | 102.31 | 102.47 | 97.87 | 98.40 | 668,000 | -3.39(-3.33%) |
Sep 26, 2019 | 103.15 | 104.52 | 101.52 | 101.79 | 388,369 | -1.36(-1.32%) |
Sep 25, 2019 | 103.50 | 104.31 | 101.59 | 103.15 | 240,762 | -0.26(-0.25%) |
Sep 24, 2019 | 106.16 | 106.31 | 103.00 | 103.41 | 395,534 | -2.03(-1.93%) |
Sep 23, 2019 | 105.71 | 106.89 | 104.62 | 105.44 | 348,815 | -1.21(-1.13%) |
Sep 20, 2019 | 105.26 | 107.23 | 104.88 | 106.65 | 798,500 | +1.86(+1.77%) |
Sep 19, 2019 | 106.04 | 107.40 | 104.50 | 104.79 | 338,428 | +0.38(+0.36%) |
Sep 18, 2019 | 104.47 | 104.73 | 103.52 | 104.41 | 291,323 | -0.74(-0.70%) |
Sep 17, 2019 | 104.71 | 105.35 | 103.64 | 105.15 | 324,891 | +0.31(+0.30%) |
Sep 16, 2019 | 102.95 | 105.46 | 102.54 | 104.84 | 381,390 | +0.94(+0.90%) |
Sep 13, 2019 | 103.77 | 105.39 | 103.05 | 103.90 | 426,200 | +2.05(+2.01%) |
Sep 12, 2019 | 102.40 | 102.67 | 100.68 | 101.85 | 315,785 | -0.06(-0.06%) |
Sep 11, 2019 | 100.00 | 102.24 | 96.89 | 101.91 | 546,959 | +1.47(+1.46%) |
Sep 10, 2019 | 99.68 | 100.83 | 97.67 | 100.44 | 475,243 | +0.40(+0.40%) |
Sep 09, 2019 | 103.00 | 103.00 | 99.35 | 100.04 | 574,791 | -3.27(-3.17%) |
Sep 06, 2019 | 103.59 | 105.12 | 102.23 | 103.31 | 1,044,800 | +0.39(+0.38%) |
Sep 05, 2019 | 100.24 | 103.36 | 99.38 | 102.92 | 1,056,427 | +3.77(+3.80%) |
Sep 04, 2019 | 98.31 | 100.77 | 97.65 | 99.15 | 3,428,503 | +2.17(+2.24%) |
Sep 03, 2019 | 98.18 | 99.80 | 96.98 | 96.98 | 339,689 | -1.86(-1.88%) |
Aug 30, 2019 | 98.42 | 99.45 | 97.53 | 98.84 | 312,300 | +1.14(+1.17%) |
Aug 29, 2019 | 97.88 | 98.23 | 96.86 | 97.70 | 368,193 | +0.77(+0.79%) |
Aug 28, 2019 | 95.31 | 97.20 | 95.09 | 96.93 | 364,618 | +1.18(+1.23%) |
Aug 27, 2019 | 96.05 | 96.85 | 95.03 | 95.75 | 583,141 | +0.13(+0.14%) |
Aug 26, 2019 | 96.12 | 96.47 | 94.51 | 95.62 | 358,505 | +0.25(+0.26%) |
Aug 23, 2019 | 97.72 | 98.41 | 94.73 | 95.37 | 373,900 | -2.35(-2.40%) |
Aug 22, 2019 | 98.13 | 99.24 | 97.19 | 97.72 | 556,787 | -0.21(-0.21%) |
Aug 21, 2019 | 98.00 | 98.82 | 96.99 | 97.93 | 629,600 | +0.81(+0.83%) |
Aug 20, 2019 | 98.20 | 98.47 | 96.68 | 97.12 | 421,998 | -1.15(-1.17%) |
Aug 19, 2019 | 98.20 | 99.38 | 97.35 | 98.27 | 774,793 | +1.30(+1.34%) |
Aug 16, 2019 | 94.79 | 97.39 | 94.79 | 96.97 | 361,300 | +2.39(+2.53%) |
Aug 15, 2019 | 92.77 | 95.54 | 92.74 | 94.58 | 591,382 | +2.10(+2.27%) |
Aug 14, 2019 | 94.70 | 95.47 | 92.41 | 92.48 | 607,393 | -3.46(-3.61%) |
Aug 13, 2019 | 95.37 | 96.72 | 94.70 | 95.94 | 409,435 | +0.42(+0.44%) |
Aug 12, 2019 | 96.75 | 96.75 | 95.11 | 95.52 | 411,411 | -2.10(-2.15%) |
Aug 09, 2019 | 96.96 | 98.07 | 95.23 | 97.62 | 293,100 | +0.15(+0.15%) |
Aug 08, 2019 | 98.53 | 99.10 | 97.16 | 97.47 | 690,940 | -0.15(-0.15%) |
Aug 07, 2019 | 97.50 | 98.63 | 96.04 | 97.62 | 651,121 | -0.28(-0.29%) |
Aug 06, 2019 | 96.00 | 99.44 | 95.68 | 97.90 | 872,120 | +2.39(+2.50%) |
Aug 05, 2019 | 95.20 | 96.69 | 93.71 | 95.51 | 633,549 | -1.25(-1.29%) |
Aug 02, 2019 | 93.31 | 97.15 | 92.16 | 96.76 | 1,593,400 | +3.26(+3.49%) |