Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.51 | 106.27 | 104.76 | 105.30 | 3,759,590 | -1.05(-0.98%) |
Oct 30, 2019 | 106.11 | 107.54 | 105.50 | 106.35 | 4,420,935 | +0.37(+0.35%) |
Oct 29, 2019 | 106.06 | 109.77 | 105.55 | 105.98 | 10,061,922 | -0.04(-0.03%) |
Oct 28, 2019 | 98.42 | 102.12 | 98.42 | 106.01 | 5,949,399 | +7.96(+8.11%) |
Oct 25, 2019 | 97.89 | 98.47 | 96.31 | 98.06 | 3,880,869 | -0.19(-0.20%) |
Oct 24, 2019 | 96.57 | 98.46 | 96.05 | 98.25 | 3,410,440 | +2.65(+2.77%) |
Oct 23, 2019 | 97.32 | 97.71 | 94.38 | 95.60 | 6,339,550 | -4.23(-4.24%) |
Oct 22, 2019 | 102.07 | 102.31 | 99.73 | 99.84 | 2,359,452 | -2.04(-2.00%) |
Oct 21, 2019 | 101.68 | 102.21 | 100.66 | 101.87 | 1,954,057 | +0.90(+0.89%) |
Oct 18, 2019 | 101.61 | 102.28 | 100.48 | 100.97 | 2,080,455 | -0.74(-0.73%) |
Oct 17, 2019 | 101.90 | 102.36 | 100.56 | 101.72 | 2,301,012 | +1.11(+1.11%) |
Oct 16, 2019 | 103.16 | 104.13 | 100.52 | 100.60 | 3,253,589 | -3.11(-3.00%) |
Oct 15, 2019 | 102.97 | 104.18 | 102.45 | 103.72 | 2,048,482 | +0.68(+0.66%) |
Oct 14, 2019 | 101.76 | 103.32 | 101.38 | 103.04 | 2,348,742 | +0.44(+0.43%) |
Oct 11, 2019 | 100.79 | 103.97 | 100.79 | 102.60 | 4,402,845 | +3.25(+3.27%) |
Oct 10, 2019 | 98.53 | 100.31 | 98.05 | 99.34 | 2,649,249 | +1.19(+1.22%) |
Oct 09, 2019 | 98.38 | 98.76 | 97.03 | 98.15 | 2,270,202 | +2.05(+2.13%) |
Oct 08, 2019 | 98.81 | 99.50 | 95.99 | 96.10 | 3,925,671 | -3.93(-3.93%) |
Oct 07, 2019 | 101.32 | 102.21 | 99.86 | 100.03 | 1,823,656 | -1.75(-1.72%) |
Oct 04, 2019 | 99.63 | 101.87 | 99.26 | 101.78 | 1,854,284 | +2.37(+2.38%) |
Oct 03, 2019 | 99.19 | 99.49 | 96.93 | 99.41 | 3,306,702 | +0.57(+0.58%) |
Oct 02, 2019 | 100.41 | 101.18 | 98.55 | 98.83 | 3,204,177 | -2.10(-2.08%) |
Oct 01, 2019 | 103.41 | 105.13 | 100.29 | 100.94 | 4,992,620 | -0.21(-0.21%) |
Sep 30, 2019 | 99.66 | 101.32 | 98.75 | 101.15 | 2,801,605 | +2.47(+2.51%) |
Sep 27, 2019 | 100.20 | 100.72 | 97.65 | 98.68 | 3,032,428 | -1.74(-1.73%) |
Sep 26, 2019 | 100.38 | 101.72 | 99.89 | 100.42 | 3,512,865 | +0.21(+0.21%) |
Sep 25, 2019 | 96.46 | 100.39 | 95.25 | 100.21 | 3,317,404 | +3.96(+4.12%) |
Sep 24, 2019 | 98.47 | 99.30 | 96.02 | 96.24 | 2,165,330 | -1.99(-2.03%) |
Sep 23, 2019 | 97.07 | 99.12 | 96.62 | 98.23 | 1,885,155 | +1.16(+1.19%) |
Sep 20, 2019 | 100.47 | 100.91 | 96.79 | 97.07 | 3,611,190 | -3.30(-3.28%) |
Sep 19, 2019 | 100.17 | 101.03 | 99.96 | 100.37 | 1,548,991 | +0.50(+0.50%) |
Sep 18, 2019 | 99.34 | 100.90 | 98.56 | 99.87 | 1,361,790 | +0.06(+0.06%) |
Sep 17, 2019 | 98.86 | 100.02 | 98.47 | 99.82 | 1,609,337 | -0.69(-0.68%) |
Sep 16, 2019 | 101.19 | 101.83 | 99.46 | 100.50 | 2,137,085 | -2.07(-2.01%) |
Sep 13, 2019 | 101.54 | 103.21 | 100.81 | 102.57 | 1,890,342 | +1.00(+0.98%) |
Sep 12, 2019 | 101.91 | 103.45 | 101.33 | 101.57 | 3,283,420 | +0.03(+0.03%) |
Sep 11, 2019 | 99.36 | 102.03 | 99.33 | 101.54 | 3,702,667 | +1.98(+1.98%) |
Sep 10, 2019 | 98.37 | 100.58 | 97.76 | 99.57 | 3,655,139 | +0.43(+0.44%) |
Sep 09, 2019 | 98.31 | 100.15 | 96.74 | 99.14 | 3,173,257 | +1.46(+1.49%) |
Sep 06, 2019 | 97.52 | 97.84 | 96.50 | 97.68 | 1,540,843 | -0.18(-0.18%) |
Sep 05, 2019 | 94.77 | 98.58 | 94.76 | 97.85 | 3,549,810 | +3.83(+4.07%) |
Sep 04, 2019 | 92.57 | 94.25 | 92.48 | 94.02 | 2,098,039 | +2.47(+2.70%) |
Sep 03, 2019 | 92.86 | 93.53 | 91.39 | 91.55 | 2,061,090 | -2.74(-2.91%) |
Aug 30, 2019 | 94.37 | 95.28 | 93.74 | 94.29 | 1,776,021 | +0.54(+0.57%) |
Aug 29, 2019 | 94.14 | 95.05 | 93.47 | 93.75 | 1,869,301 | +1.18(+1.28%) |
Aug 28, 2019 | 90.78 | 92.77 | 90.22 | 92.57 | 1,830,341 | +1.44(+1.58%) |
Aug 27, 2019 | 92.28 | 93.31 | 90.76 | 91.13 | 2,681,920 | +0.01(+0.01%) |
Aug 26, 2019 | 91.98 | 92.26 | 90.62 | 91.12 | 2,728,866 | +0.66(+0.73%) |
Aug 23, 2019 | 93.85 | 94.28 | 89.69 | 90.46 | 5,679,261 | -4.89(-5.13%) |
Aug 22, 2019 | 95.60 | 96.18 | 94.45 | 95.35 | 1,370,743 | -0.06(-0.07%) |
Aug 21, 2019 | 95.14 | 96.62 | 94.72 | 95.41 | 1,514,603 | +0.45(+0.48%) |
Aug 20, 2019 | 95.87 | 95.87 | 94.66 | 94.96 | 1,950,349 | -0.54(-0.57%) |
Aug 19, 2019 | 97.30 | 98.36 | 95.39 | 95.51 | 3,236,522 | -0.09(-0.10%) |
Aug 16, 2019 | 93.23 | 95.88 | 92.53 | 95.60 | 3,531,461 | +3.50(+3.80%) |
Aug 15, 2019 | 92.56 | 93.23 | 91.39 | 92.10 | 2,591,970 | -0.20(-0.22%) |
Aug 14, 2019 | 91.63 | 93.51 | 91.55 | 92.30 | 3,871,326 | -2.01(-2.13%) |
Aug 13, 2019 | 90.56 | 94.95 | 89.85 | 94.32 | 3,828,544 | +3.62(+3.99%) |
Aug 12, 2019 | 91.77 | 92.38 | 90.41 | 90.70 | 2,281,034 | -1.50(-1.63%) |
Aug 09, 2019 | 92.72 | 92.94 | 91.45 | 92.20 | 2,588,041 | -1.48(-1.58%) |
Aug 08, 2019 | 94.72 | 94.72 | 92.77 | 93.68 | 3,159,284 | -0.82(-0.87%) |
Aug 07, 2019 | 91.16 | 94.93 | 90.85 | 94.50 | 4,331,309 | +1.94(+2.09%) |
Aug 06, 2019 | 90.58 | 92.66 | 90.34 | 92.56 | 4,193,805 | +3.11(+3.48%) |
Aug 05, 2019 | 90.19 | 90.77 | 88.62 | 89.45 | 4,945,501 | -3.29(-3.54%) |
Aug 02, 2019 | 91.91 | 93.07 | 90.37 | 92.74 | 3,500,371 | +0.42(+0.46%) |