Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.47 | 99.18 | 97.17 | 97.73 | 3,481,388 | -1.45(-1.46%) |
Oct 30, 2019 | 99.17 | 99.28 | 97.66 | 99.18 | 2,848,663 | -0.03(-0.03%) |
Oct 29, 2019 | 98.98 | 99.83 | 98.69 | 99.21 | 3,378,871 | +0.56(+0.57%) |
Oct 28, 2019 | 98.50 | 99.52 | 98.42 | 98.65 | 2,039,125 | +0.45(+0.46%) |
Oct 25, 2019 | 96.74 | 98.41 | 96.63 | 98.20 | 3,186,957 | +1.45(+1.50%) |
Oct 24, 2019 | 97.42 | 98.01 | 96.25 | 96.75 | 3,510,469 | -0.97(-0.99%) |
Oct 23, 2019 | 97.93 | 98.50 | 97.30 | 97.71 | 4,327,708 | -0.81(-0.82%) |
Oct 22, 2019 | 98.29 | 98.91 | 94.85 | 98.52 | 9,814,752 | -2.05(-2.04%) |
Oct 21, 2019 | 99.88 | 101.19 | 99.79 | 100.57 | 3,883,786 | +0.99(+1.00%) |
Oct 18, 2019 | 100.51 | 100.68 | 99.31 | 99.58 | 3,206,048 | -0.88(-0.88%) |
Oct 17, 2019 | 99.97 | 100.91 | 99.85 | 100.46 | 2,620,451 | +0.76(+0.76%) |
Oct 16, 2019 | 98.56 | 99.74 | 98.56 | 99.71 | 2,664,161 | +0.87(+0.88%) |
Oct 15, 2019 | 98.51 | 100.26 | 98.29 | 98.84 | 3,116,475 | +0.52(+0.53%) |
Oct 14, 2019 | 98.38 | 99.00 | 98.02 | 98.33 | 2,313,892 | -0.13(-0.13%) |
Oct 11, 2019 | 99.18 | 100.12 | 98.34 | 98.45 | 3,643,954 | +0.63(+0.64%) |
Oct 10, 2019 | 96.77 | 97.95 | 96.59 | 97.82 | 2,640,922 | +1.21(+1.25%) |
Oct 09, 2019 | 96.74 | 97.16 | 96.02 | 96.62 | 3,011,776 | +0.95(+0.99%) |
Oct 08, 2019 | 97.09 | 97.09 | 95.41 | 95.67 | 4,095,266 | -2.40(-2.45%) |
Oct 07, 2019 | 99.03 | 99.31 | 97.95 | 98.07 | 3,391,660 | -1.63(-1.63%) |
Oct 04, 2019 | 98.55 | 99.79 | 98.38 | 99.70 | 2,750,347 | +1.35(+1.37%) |
Oct 03, 2019 | 97.93 | 98.83 | 96.75 | 98.35 | 3,620,637 | +0.56(+0.57%) |
Oct 02, 2019 | 97.49 | 98.42 | 97.03 | 97.79 | 4,635,747 | -0.48(-0.49%) |
Oct 01, 2019 | 102.04 | 102.42 | 97.46 | 98.27 | 5,091,070 | -3.40(-3.35%) |
Sep 30, 2019 | 100.97 | 101.83 | 100.98 | 101.68 | 3,270,478 | +0.74(+0.73%) |
Sep 27, 2019 | 100.98 | 101.41 | 100.41 | 100.94 | 2,894,116 | +0.42(+0.42%) |
Sep 26, 2019 | 100.98 | 100.98 | 99.84 | 100.52 | 2,370,113 | -0.51(-0.50%) |
Sep 25, 2019 | 100.33 | 101.75 | 100.09 | 101.02 | 3,775,370 | +0.90(+0.90%) |
Sep 24, 2019 | 101.17 | 101.81 | 99.65 | 100.12 | 3,794,934 | -0.90(-0.89%) |
Sep 23, 2019 | 101.66 | 102.58 | 100.91 | 101.02 | 3,621,404 | -1.40(-1.37%) |
Sep 20, 2019 | 101.69 | 102.61 | 101.21 | 102.42 | 6,273,984 | +1.34(+1.33%) |
Sep 19, 2019 | 102.35 | 102.47 | 100.90 | 101.08 | 4,419,098 | -1.63(-1.59%) |
Sep 18, 2019 | 101.08 | 102.93 | 100.74 | 102.71 | 4,853,196 | -1.15(-1.10%) |
Sep 17, 2019 | 103.29 | 103.97 | 102.73 | 103.86 | 2,402,254 | -0.15(-0.15%) |
Sep 16, 2019 | 103.58 | 104.34 | 103.02 | 104.01 | 2,703,788 | -0.09(-0.08%) |
Sep 13, 2019 | 104.54 | 104.76 | 103.81 | 104.10 | 3,661,631 | +0.09(+0.09%) |
Sep 12, 2019 | 104.22 | 104.91 | 103.37 | 104.00 | 2,621,349 | -0.25(-0.24%) |
Sep 11, 2019 | 103.89 | 104.29 | 102.86 | 104.25 | 2,870,878 | +0.38(+0.37%) |
Sep 10, 2019 | 102.85 | 103.93 | 102.48 | 103.87 | 3,618,080 | +0.63(+0.61%) |
Sep 09, 2019 | 102.68 | 103.69 | 102.06 | 103.24 | 3,396,659 | +1.34(+1.32%) |
Sep 06, 2019 | 103.12 | 103.43 | 101.63 | 101.90 | 2,494,156 | -0.95(-0.92%) |
Sep 05, 2019 | 101.83 | 103.98 | 101.83 | 102.85 | 3,364,254 | +1.47(+1.45%) |
Sep 04, 2019 | 100.62 | 101.78 | 100.51 | 101.38 | 3,220,553 | +1.82(+1.82%) |
Sep 03, 2019 | 99.84 | 100.45 | 98.60 | 99.56 | 2,335,638 | -1.13(-1.12%) |
Aug 30, 2019 | 101.48 | 101.70 | 100.59 | 100.69 | 2,603,986 | +0.25(+0.24%) |
Aug 29, 2019 | 99.97 | 101.41 | 99.57 | 100.45 | 3,192,564 | +1.73(+1.75%) |
Aug 28, 2019 | 96.63 | 99.11 | 96.18 | 98.72 | 3,075,598 | +1.87(+1.93%) |
Aug 27, 2019 | 97.31 | 97.59 | 96.28 | 96.85 | 3,398,612 | -0.20(-0.20%) |
Aug 26, 2019 | 95.92 | 97.38 | 95.50 | 97.04 | 3,789,569 | +2.61(+2.77%) |
Aug 23, 2019 | 97.02 | 97.29 | 93.78 | 94.43 | 5,156,593 | -3.34(-3.42%) |
Aug 22, 2019 | 98.72 | 99.23 | 96.83 | 97.77 | 3,541,179 | -0.60(-0.61%) |
Aug 21, 2019 | 98.71 | 98.94 | 97.85 | 98.38 | 2,247,157 | +0.76(+0.77%) |
Aug 20, 2019 | 98.65 | 98.84 | 97.55 | 97.62 | 3,064,047 | -1.48(-1.50%) |
Aug 19, 2019 | 99.01 | 99.71 | 98.66 | 99.11 | 2,807,976 | +1.26(+1.29%) |
Aug 16, 2019 | 96.65 | 97.95 | 96.65 | 97.84 | 3,209,230 | +2.00(+2.09%) |
Aug 15, 2019 | 96.51 | 96.62 | 94.84 | 95.84 | 4,394,865 | -0.12(-0.12%) |
Aug 14, 2019 | 96.56 | 97.06 | 95.84 | 95.96 | 4,487,286 | -1.51(-1.55%) |
Aug 13, 2019 | 96.26 | 99.23 | 96.13 | 97.46 | 3,348,257 | +0.80(+0.83%) |
Aug 12, 2019 | 96.87 | 97.56 | 96.31 | 96.66 | 1,931,440 | -0.73(-0.75%) |
Aug 09, 2019 | 98.66 | 98.82 | 97.13 | 97.40 | 2,512,147 | -1.51(-1.53%) |
Aug 08, 2019 | 98.06 | 99.12 | 97.82 | 98.91 | 2,790,856 | +1.80(+1.85%) |
Aug 07, 2019 | 95.62 | 97.24 | 94.43 | 97.11 | 4,194,399 | +0.34(+0.36%) |
Aug 06, 2019 | 97.28 | 97.55 | 95.58 | 96.76 | 5,793,991 | +0.13(+0.13%) |
Aug 05, 2019 | 97.17 | 97.37 | 95.61 | 96.64 | 5,149,402 | -1.98(-2.01%) |
Aug 02, 2019 | 98.15 | 99.36 | 97.86 | 98.62 | 4,360,783 | +0.19(+0.19%) |