Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 100.31 | 100.56 | 99.55 | 100.34 | 1,909,356 | -0.07(-0.07%) |
Oct 30, 2019 | 98.26 | 100.46 | 97.69 | 100.41 | 2,079,299 | +2.08(+2.12%) |
Oct 29, 2019 | 97.88 | 98.33 | 97.49 | 98.33 | 1,866,923 | +0.76(+0.78%) |
Oct 28, 2019 | 98.78 | 99.11 | 97.45 | 97.57 | 3,535,200 | -1.78(-1.79%) |
Oct 25, 2019 | 100.29 | 100.29 | 98.91 | 99.35 | 1,847,533 | -0.81(-0.81%) |
Oct 24, 2019 | 99.55 | 100.32 | 99.55 | 100.16 | 1,204,940 | +0.50(+0.50%) |
Oct 23, 2019 | 98.86 | 99.69 | 98.65 | 99.66 | 2,279,226 | +1.02(+1.04%) |
Oct 22, 2019 | 98.54 | 99.00 | 98.30 | 98.64 | 1,549,014 | +0.32(+0.33%) |
Oct 21, 2019 | 97.41 | 98.43 | 97.40 | 98.31 | 1,606,249 | +0.72(+0.74%) |
Oct 18, 2019 | 96.64 | 97.82 | 96.51 | 97.59 | 1,845,354 | +0.72(+0.74%) |
Oct 17, 2019 | 97.93 | 98.44 | 96.31 | 96.88 | 3,504,230 | +1.02(+1.07%) |
Oct 16, 2019 | 95.38 | 95.87 | 94.86 | 95.85 | 1,768,860 | +0.40(+0.42%) |
Oct 15, 2019 | 96.32 | 96.74 | 95.41 | 95.45 | 1,194,061 | -0.88(-0.91%) |
Oct 14, 2019 | 97.06 | 97.35 | 96.04 | 96.32 | 1,113,399 | -0.51(-0.53%) |
Oct 11, 2019 | 97.25 | 97.49 | 96.46 | 96.83 | 961,719 | -0.46(-0.48%) |
Oct 10, 2019 | 97.18 | 97.64 | 96.56 | 97.30 | 1,163,251 | -0.22(-0.23%) |
Oct 09, 2019 | 97.19 | 97.92 | 97.16 | 97.52 | 1,080,253 | +0.36(+0.37%) |
Oct 08, 2019 | 97.46 | 97.91 | 96.84 | 97.16 | 1,745,975 | -0.14(-0.14%) |
Oct 07, 2019 | 97.73 | 97.83 | 97.18 | 97.30 | 1,362,083 | -0.81(-0.83%) |
Oct 04, 2019 | 96.45 | 98.18 | 96.17 | 98.11 | 1,374,663 | +1.88(+1.95%) |
Oct 03, 2019 | 96.38 | 96.62 | 95.83 | 96.23 | 1,682,612 | +0.04(+0.04%) |
Oct 02, 2019 | 96.88 | 97.22 | 95.82 | 96.19 | 1,414,290 | -0.72(-0.74%) |
Oct 01, 2019 | 96.68 | 96.97 | 96.14 | 96.91 | 1,396,175 | -0.03(-0.03%) |
Sep 30, 2019 | 97.06 | 97.75 | 96.76 | 96.94 | 1,385,106 | -0.12(-0.12%) |
Sep 27, 2019 | 97.20 | 97.30 | 96.31 | 97.06 | 1,044,768 | -0.04(-0.04%) |
Sep 26, 2019 | 96.81 | 97.55 | 96.59 | 97.10 | 1,330,893 | +0.55(+0.57%) |
Sep 25, 2019 | 96.54 | 96.79 | 95.93 | 96.55 | 1,440,105 | -0.17(-0.18%) |
Sep 24, 2019 | 95.87 | 97.05 | 95.83 | 96.72 | 1,762,274 | +1.21(+1.26%) |
Sep 23, 2019 | 95.25 | 95.68 | 94.74 | 95.51 | 2,195,306 | +0.35(+0.36%) |
Sep 20, 2019 | 95.76 | 96.29 | 94.69 | 95.17 | 4,972,155 | +0.11(+0.11%) |
Sep 19, 2019 | 95.20 | 95.22 | 94.53 | 95.06 | 1,596,326 | +0.36(+0.38%) |
Sep 18, 2019 | 94.88 | 95.10 | 94.04 | 94.70 | 1,281,508 | +0.16(+0.17%) |
Sep 17, 2019 | 94.25 | 95.16 | 94.13 | 94.55 | 1,295,941 | +0.77(+0.82%) |
Sep 16, 2019 | 93.89 | 94.05 | 93.15 | 93.78 | 1,247,561 | +0.01(+0.01%) |
Sep 13, 2019 | 93.56 | 94.26 | 93.11 | 93.77 | 1,604,077 | -0.31(-0.32%) |
Sep 12, 2019 | 94.03 | 94.76 | 93.29 | 94.08 | 1,291,329 | +0.81(+0.87%) |
Sep 11, 2019 | 92.72 | 93.51 | 92.23 | 93.27 | 1,668,446 | +0.55(+0.59%) |
Sep 10, 2019 | 92.76 | 92.78 | 91.77 | 92.72 | 1,734,972 | -0.28(-0.30%) |
Sep 09, 2019 | 94.08 | 94.10 | 92.76 | 93.00 | 1,712,242 | -0.79(-0.85%) |
Sep 06, 2019 | 94.28 | 94.69 | 93.68 | 93.79 | 2,155,758 | -0.78(-0.83%) |
Sep 05, 2019 | 94.78 | 95.14 | 93.83 | 94.58 | 2,164,802 | -0.88(-0.93%) |
Sep 04, 2019 | 95.36 | 95.74 | 94.75 | 95.46 | 1,068,685 | +0.32(+0.34%) |
Sep 03, 2019 | 93.41 | 95.25 | 93.22 | 95.14 | 2,466,183 | +1.93(+2.07%) |
Aug 30, 2019 | 93.56 | 93.72 | 92.84 | 93.21 | 1,078,060 | -0.15(-0.16%) |
Aug 29, 2019 | 93.16 | 93.50 | 92.48 | 93.36 | 917,740 | +0.58(+0.62%) |
Aug 28, 2019 | 92.80 | 93.01 | 92.10 | 92.78 | 1,145,498 | +0.18(+0.20%) |
Aug 27, 2019 | 92.55 | 92.99 | 92.17 | 92.60 | 1,111,390 | +0.46(+0.50%) |
Aug 26, 2019 | 90.90 | 92.15 | 90.90 | 92.13 | 1,009,356 | +1.40(+1.55%) |
Aug 23, 2019 | 92.03 | 92.61 | 90.31 | 90.73 | 1,573,206 | -1.21(-1.32%) |
Aug 22, 2019 | 92.25 | 92.33 | 91.32 | 91.94 | 1,271,890 | -0.30(-0.32%) |
Aug 21, 2019 | 90.99 | 92.25 | 90.82 | 92.24 | 1,206,201 | +1.21(+1.32%) |
Aug 20, 2019 | 91.19 | 91.32 | 90.42 | 91.04 | 1,588,655 | +0.35(+0.38%) |
Aug 19, 2019 | 90.24 | 91.14 | 89.69 | 90.69 | 1,197,903 | +0.50(+0.55%) |
Aug 16, 2019 | 90.09 | 90.57 | 89.86 | 90.19 | 1,095,857 | +0.16(+0.17%) |
Aug 15, 2019 | 88.40 | 90.37 | 86.70 | 90.04 | 1,834,992 | +1.65(+1.87%) |
Aug 14, 2019 | 89.32 | 89.65 | 88.05 | 88.38 | 1,156,974 | -0.68(-0.76%) |
Aug 13, 2019 | 89.07 | 89.42 | 88.36 | 89.06 | 1,252,630 | +0.07(+0.07%) |
Aug 12, 2019 | 88.80 | 89.40 | 88.52 | 89.00 | 1,074,185 | +0.26(+0.29%) |
Aug 09, 2019 | 88.56 | 89.18 | 88.33 | 88.74 | 1,580,470 | +0.32(+0.36%) |
Aug 08, 2019 | 87.43 | 88.82 | 87.12 | 88.42 | 1,091,705 | +0.93(+1.06%) |
Aug 07, 2019 | 87.52 | 88.15 | 86.19 | 87.49 | 1,568,213 | +0.23(+0.27%) |
Aug 06, 2019 | 85.97 | 87.59 | 85.11 | 87.26 | 1,675,621 | +1.34(+1.56%) |
Aug 05, 2019 | 87.63 | 88.00 | 85.54 | 85.92 | 1,509,644 | -1.48(-1.70%) |
Aug 02, 2019 | 87.65 | 88.07 | 86.97 | 87.40 | 1,380,644 | -0.20(-0.22%) |