Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 89.95 | 90.04 | 87.81 | 88.70 | 4,281,818 | -0.51(-0.57%) |
Oct 30, 2019 | 90.90 | 90.91 | 88.66 | 89.21 | 3,645,111 | -1.05(-1.16%) |
Oct 29, 2019 | 92.62 | 93.27 | 90.21 | 90.25 | 3,008,922 | -2.37(-2.55%) |
Oct 28, 2019 | 93.69 | 94.67 | 91.98 | 92.62 | 3,182,241 | -0.15(-0.16%) |
Oct 25, 2019 | 91.27 | 92.95 | 90.56 | 92.77 | 3,550,114 | +1.74(+1.91%) |
Oct 24, 2019 | 90.13 | 93.35 | 89.74 | 91.03 | 6,669,641 | -0.69(-0.76%) |
Oct 23, 2019 | 92.62 | 93.25 | 91.21 | 91.72 | 6,222,008 | -2.10(-2.24%) |
Oct 22, 2019 | 93.11 | 94.65 | 93.11 | 93.82 | 4,584,033 | +0.90(+0.97%) |
Oct 21, 2019 | 93.02 | 93.34 | 92.24 | 92.92 | 2,629,193 | +0.70(+0.76%) |
Oct 18, 2019 | 92.81 | 93.35 | 91.00 | 92.22 | 2,278,015 | -0.56(-0.60%) |
Oct 17, 2019 | 93.40 | 94.33 | 92.38 | 92.78 | 2,118,313 | +0.27(+0.30%) |
Oct 16, 2019 | 94.61 | 95.33 | 91.97 | 92.50 | 3,529,464 | -2.29(-2.41%) |
Oct 15, 2019 | 94.08 | 95.26 | 93.73 | 94.79 | 2,868,833 | +1.02(+1.08%) |
Oct 14, 2019 | 96.10 | 96.64 | 93.41 | 93.77 | 3,899,980 | -0.28(-0.30%) |
Oct 11, 2019 | 92.98 | 95.94 | 92.80 | 94.06 | 5,022,620 | +3.33(+3.67%) |
Oct 10, 2019 | 88.57 | 92.20 | 88.47 | 90.72 | 2,949,366 | +2.28(+2.58%) |
Oct 09, 2019 | 88.66 | 89.16 | 87.65 | 88.45 | 3,318,915 | +1.18(+1.36%) |
Oct 08, 2019 | 89.93 | 89.94 | 87.21 | 87.26 | 4,149,076 | -3.28(-3.63%) |
Oct 07, 2019 | 91.90 | 92.24 | 90.45 | 90.55 | 2,599,655 | -1.57(-1.71%) |
Oct 04, 2019 | 90.41 | 92.35 | 89.83 | 92.12 | 3,352,369 | +1.71(+1.89%) |
Oct 03, 2019 | 90.68 | 90.71 | 88.85 | 90.41 | 3,870,408 | +0.04(+0.04%) |
Oct 02, 2019 | 89.57 | 91.52 | 88.44 | 90.37 | 4,804,595 | +0.40(+0.45%) |
Oct 01, 2019 | 92.18 | 92.53 | 88.83 | 89.97 | 7,813,813 | -3.77(-4.03%) |
Sep 30, 2019 | 94.31 | 94.39 | 93.09 | 93.74 | 4,117,387 | -0.05(-0.05%) |
Sep 27, 2019 | 94.77 | 96.08 | 93.10 | 93.79 | 2,562,306 | -1.26(-1.33%) |
Sep 26, 2019 | 95.53 | 95.95 | 93.95 | 95.05 | 2,496,250 | +0.05(+0.05%) |
Sep 25, 2019 | 93.96 | 95.33 | 92.27 | 95.00 | 3,639,335 | +1.05(+1.11%) |
Sep 24, 2019 | 96.75 | 97.24 | 93.26 | 93.96 | 3,546,623 | -1.89(-1.97%) |
Sep 23, 2019 | 93.98 | 97.09 | 93.02 | 95.85 | 4,214,900 | +1.47(+1.55%) |
Sep 20, 2019 | 96.59 | 97.68 | 93.25 | 94.38 | 11,384,858 | -6.91(-6.82%) |
Sep 19, 2019 | 102.64 | 103.86 | 100.95 | 101.29 | 2,074,177 | -1.27(-1.24%) |
Sep 18, 2019 | 102.11 | 102.70 | 100.48 | 102.56 | 2,139,594 | +0.62(+0.61%) |
Sep 17, 2019 | 101.50 | 102.16 | 100.88 | 101.94 | 1,923,872 | -0.12(-0.11%) |
Sep 16, 2019 | 101.56 | 102.29 | 100.36 | 102.05 | 1,406,633 | -0.82(-0.80%) |
Sep 13, 2019 | 103.64 | 104.23 | 102.75 | 102.87 | 1,627,592 | +0.20(+0.20%) |
Sep 12, 2019 | 104.14 | 105.37 | 102.39 | 102.67 | 3,929,779 | -0.02(-0.02%) |
Sep 11, 2019 | 104.37 | 104.98 | 101.69 | 102.69 | 3,206,710 | -1.63(-1.57%) |
Sep 10, 2019 | 103.08 | 104.55 | 101.72 | 104.32 | 2,551,239 | +1.18(+1.15%) |
Sep 09, 2019 | 104.11 | 104.73 | 102.62 | 103.14 | 1,909,273 | -0.42(-0.41%) |
Sep 06, 2019 | 103.05 | 104.96 | 102.84 | 103.56 | 2,710,948 | +0.62(+0.61%) |
Sep 05, 2019 | 101.90 | 105.08 | 101.90 | 102.93 | 3,525,035 | +2.94(+2.94%) |
Sep 04, 2019 | 99.66 | 100.71 | 99.33 | 99.99 | 2,049,257 | +1.85(+1.88%) |
Sep 03, 2019 | 100.35 | 100.86 | 97.57 | 98.14 | 3,291,152 | -3.58(-3.52%) |
Aug 30, 2019 | 102.08 | 102.83 | 100.97 | 101.72 | 1,983,289 | +0.60(+0.59%) |
Aug 29, 2019 | 100.13 | 102.75 | 100.13 | 101.12 | 3,367,426 | +2.56(+2.60%) |
Aug 28, 2019 | 97.71 | 98.63 | 96.42 | 98.56 | 2,300,789 | +0.60(+0.61%) |
Aug 27, 2019 | 100.24 | 100.73 | 97.56 | 97.97 | 2,809,673 | -1.53(-1.54%) |
Aug 26, 2019 | 98.60 | 100.10 | 95.80 | 99.50 | 3,397,144 | +0.80(+0.81%) |
Aug 23, 2019 | 101.55 | 102.48 | 98.05 | 98.70 | 4,172,507 | -3.38(-3.31%) |
Aug 22, 2019 | 103.93 | 103.95 | 101.01 | 102.08 | 2,027,406 | -1.62(-1.57%) |
Aug 21, 2019 | 103.59 | 104.14 | 102.39 | 103.70 | 1,588,381 | +0.97(+0.94%) |
Aug 20, 2019 | 104.59 | 104.76 | 101.48 | 102.74 | 3,496,572 | -1.77(-1.69%) |
Aug 19, 2019 | 105.64 | 106.91 | 104.34 | 104.51 | 2,375,721 | +1.42(+1.37%) |
Aug 16, 2019 | 102.94 | 104.06 | 102.54 | 103.09 | 2,647,829 | +1.62(+1.60%) |
Aug 15, 2019 | 101.93 | 102.18 | 100.52 | 101.47 | 2,228,580 | +0.80(+0.80%) |
Aug 14, 2019 | 101.18 | 102.08 | 100.28 | 100.67 | 3,069,669 | -3.37(-3.24%) |
Aug 13, 2019 | 100.68 | 105.36 | 99.36 | 104.04 | 3,434,581 | +3.18(+3.15%) |
Aug 12, 2019 | 100.90 | 102.61 | 100.19 | 100.86 | 2,699,127 | -1.03(-1.01%) |
Aug 09, 2019 | 106.55 | 106.55 | 101.80 | 101.89 | 4,516,951 | -5.48(-5.11%) |
Aug 08, 2019 | 103.93 | 107.44 | 103.04 | 107.37 | 3,415,286 | +4.81(+4.69%) |
Aug 07, 2019 | 102.42 | 103.97 | 101.66 | 102.56 | 3,817,712 | -0.72(-0.70%) |
Aug 06, 2019 | 106.06 | 107.01 | 102.83 | 103.28 | 3,087,563 | -0.96(-0.92%) |
Aug 05, 2019 | 104.21 | 105.64 | 103.39 | 104.24 | 4,216,320 | -3.09(-2.88%) |
Aug 02, 2019 | 109.31 | 111.03 | 106.39 | 107.33 | 4,568,963 | -3.20(-2.89%) |