Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 100.69 | 100.98 | 100.61 | 100.84 | 6,077,715 | +0.39(+0.39%) |
Oct 30, 2019 | 100.22 | 100.49 | 100.20 | 100.45 | 2,672,011 | +0.28(+0.28%) |
Oct 29, 2019 | 100.25 | 100.27 | 100.13 | 100.17 | 2,675,702 | +0.01(+0.01%) |
Oct 28, 2019 | 100.19 | 100.21 | 100.10 | 100.16 | 3,311,532 | -0.21(-0.21%) |
Oct 25, 2019 | 100.57 | 100.58 | 100.29 | 100.37 | 2,790,119 | -0.14(-0.14%) |
Oct 24, 2019 | 100.57 | 100.66 | 100.49 | 100.52 | 1,936,425 | +0.03(+0.03%) |
Oct 23, 2019 | 100.55 | 100.61 | 100.47 | 100.49 | 2,118,239 | +0.08(+0.08%) |
Oct 22, 2019 | 100.40 | 100.48 | 100.28 | 100.41 | 2,409,462 | +0.15(+0.15%) |
Oct 21, 2019 | 100.37 | 100.45 | 100.26 | 100.26 | 3,718,889 | -0.28(-0.27%) |
Oct 18, 2019 | 100.50 | 100.63 | 100.47 | 100.53 | 1,631,636 | +0.07(+0.07%) |
Oct 17, 2019 | 100.42 | 100.59 | 100.37 | 100.46 | 2,603,809 | -0.03(-0.03%) |
Oct 16, 2019 | 100.43 | 100.52 | 100.37 | 100.49 | 2,727,230 | +0.18(+0.18%) |
Oct 15, 2019 | 100.62 | 100.64 | 100.31 | 100.31 | 4,677,276 | -0.33(-0.33%) |
Oct 14, 2019 | 100.65 | 100.65 | 100.55 | 100.64 | 1,926,097 | +0.17(+0.17%) |
Oct 11, 2019 | 100.57 | 100.58 | 100.34 | 100.47 | 4,001,336 | -0.33(-0.33%) |
Oct 10, 2019 | 100.95 | 101.01 | 100.74 | 100.80 | 4,838,566 | -0.35(-0.34%) |
Oct 09, 2019 | 101.13 | 101.21 | 101.03 | 101.15 | 3,739,451 | -0.05(-0.05%) |
Oct 08, 2019 | 101.44 | 101.44 | 101.14 | 101.20 | 3,428,555 | +0.04(+0.04%) |
Oct 07, 2019 | 101.28 | 101.34 | 101.17 | 101.17 | 2,797,166 | -0.28(-0.27%) |
Oct 04, 2019 | 101.32 | 101.45 | 101.27 | 101.44 | 3,737,550 | +0.16(+0.16%) |
Oct 03, 2019 | 101.02 | 101.37 | 101.00 | 101.28 | 5,771,709 | +0.39(+0.39%) |
Oct 02, 2019 | 100.88 | 100.99 | 100.79 | 100.89 | 10,728,701 | +0.07(+0.07%) |
Oct 01, 2019 | 100.45 | 100.93 | 100.38 | 100.82 | 6,709,943 | +0.18(+0.18%) |
Sep 30, 2019 | 100.42 | 100.72 | 100.41 | 100.64 | 7,446,786 | +0.03(+0.03%) |
Sep 27, 2019 | 100.48 | 100.63 | 100.48 | 100.61 | 5,231,871 | +0.12(+0.12%) |
Sep 26, 2019 | 100.48 | 100.57 | 100.43 | 100.48 | 5,475,849 | +0.17(+0.17%) |
Sep 25, 2019 | 100.67 | 100.69 | 100.25 | 100.31 | 4,288,775 | -0.42(-0.41%) |
Sep 24, 2019 | 100.51 | 100.80 | 100.51 | 100.73 | 2,926,634 | +0.28(+0.27%) |
Sep 23, 2019 | 100.50 | 100.70 | 100.43 | 100.46 | 3,836,988 | +0.05(+0.04%) |
Sep 20, 2019 | 100.16 | 100.43 | 100.12 | 100.41 | 2,313,318 | +0.36(+0.36%) |
Sep 19, 2019 | 100.16 | 100.18 | 100.00 | 100.05 | 2,564,037 | +0.14(+0.14%) |
Sep 18, 2019 | 100.04 | 100.22 | 99.85 | 99.91 | 2,577,875 | +0.12(+0.12%) |
Sep 17, 2019 | 99.69 | 99.92 | 99.61 | 99.79 | 2,939,769 | +0.15(+0.15%) |
Sep 16, 2019 | 99.64 | 99.73 | 99.50 | 99.64 | 3,287,603 | +0.27(+0.27%) |
Sep 13, 2019 | 99.73 | 99.83 | 99.37 | 99.37 | 2,818,692 | -0.60(-0.60%) |
Sep 12, 2019 | 100.40 | 100.40 | 99.90 | 99.97 | 4,576,480 | -0.16(-0.16%) |
Sep 11, 2019 | 100.11 | 100.23 | 100.09 | 100.13 | 2,976,736 | +0.02(+0.02%) |
Sep 10, 2019 | 100.57 | 100.60 | 100.11 | 100.11 | 3,507,845 | -0.54(-0.54%) |
Sep 09, 2019 | 100.83 | 100.83 | 100.64 | 100.65 | 3,089,630 | -0.43(-0.42%) |
Sep 06, 2019 | 101.07 | 101.12 | 100.98 | 101.08 | 4,132,845 | +0.11(+0.11%) |
Sep 05, 2019 | 101.03 | 101.08 | 100.75 | 100.97 | 6,001,131 | -0.44(-0.43%) |
Sep 04, 2019 | 101.21 | 101.44 | 101.21 | 101.41 | 4,289,510 | +0.18(+0.18%) |
Sep 03, 2019 | 101.25 | 101.48 | 101.10 | 101.23 | 6,969,322 | -0.02(-0.02%) |
Aug 30, 2019 | 101.05 | 101.27 | 101.04 | 101.25 | 5,254,341 | +0.09(+0.09%) |
Aug 29, 2019 | 101.21 | 101.21 | 100.99 | 101.17 | 3,010,593 | -0.06(-0.06%) |
Aug 28, 2019 | 101.41 | 101.41 | 101.17 | 101.23 | 5,751,272 | +0.01(+0.01%) |
Aug 27, 2019 | 101.06 | 101.25 | 101.02 | 101.22 | 3,915,062 | +0.32(+0.32%) |
Aug 26, 2019 | 101.00 | 101.09 | 100.85 | 100.90 | 5,779,860 | -0.04(-0.04%) |
Aug 23, 2019 | 100.55 | 101.06 | 100.53 | 100.94 | 4,251,738 | +0.41(+0.41%) |
Aug 22, 2019 | 100.70 | 100.86 | 100.52 | 100.54 | 7,095,395 | -0.27(-0.26%) |
Aug 21, 2019 | 100.70 | 100.98 | 100.70 | 100.80 | 4,300,531 | -0.05(-0.05%) |
Aug 20, 2019 | 100.85 | 100.87 | 100.75 | 100.86 | 2,540,146 | +0.27(+0.27%) |
Aug 19, 2019 | 100.55 | 100.66 | 100.49 | 100.58 | 3,269,644 | -0.27(-0.26%) |
Aug 16, 2019 | 100.76 | 100.86 | 100.57 | 100.85 | 5,871,345 | -0.08(-0.08%) |
Aug 15, 2019 | 100.60 | 101.06 | 100.58 | 100.93 | 3,181,183 | +0.46(+0.46%) |
Aug 14, 2019 | 100.50 | 100.59 | 100.44 | 100.47 | 3,189,758 | +0.31(+0.31%) |
Aug 13, 2019 | 100.39 | 100.39 | 100.06 | 100.16 | 3,436,098 | -0.16(-0.15%) |
Aug 12, 2019 | 100.19 | 100.42 | 100.14 | 100.31 | 1,837,458 | +0.38(+0.38%) |
Aug 09, 2019 | 100.13 | 100.21 | 99.88 | 99.93 | 2,741,464 | -0.13(-0.13%) |
Aug 08, 2019 | 99.82 | 100.09 | 99.66 | 100.07 | 4,178,581 | +0.10(+0.10%) |
Aug 07, 2019 | 100.40 | 100.51 | 99.91 | 99.97 | 10,320,844 | -0.05(-0.05%) |
Aug 06, 2019 | 99.78 | 100.04 | 99.72 | 100.02 | 5,806,883 | +0.27(+0.27%) |
Aug 05, 2019 | 99.61 | 99.88 | 99.59 | 99.76 | 8,596,355 | +0.43(+0.44%) |
Aug 02, 2019 | 99.30 | 99.40 | 99.21 | 99.32 | 3,712,507 | +0.04(+0.04%) |