Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 92.69 | 94.46 | 92.34 | 94.42 | 1,804,038 | +1.30(+1.40%) |
Oct 30, 2019 | 95.35 | 95.48 | 91.96 | 93.12 | 2,555,496 | -2.90(-3.02%) |
Oct 29, 2019 | 94.76 | 96.02 | 94.33 | 96.02 | 2,011,995 | +1.44(+1.52%) |
Oct 28, 2019 | 95.49 | 96.06 | 94.57 | 94.58 | 2,183,632 | -0.57(-0.60%) |
Oct 25, 2019 | 95.99 | 96.00 | 94.70 | 95.15 | 1,981,409 | -0.91(-0.94%) |
Oct 24, 2019 | 96.18 | 96.31 | 95.73 | 96.05 | 1,246,253 | +0.07(+0.07%) |
Oct 23, 2019 | 95.38 | 96.18 | 95.38 | 95.98 | 1,196,484 | +0.60(+0.63%) |
Oct 22, 2019 | 96.42 | 96.46 | 95.01 | 95.38 | 1,600,524 | -1.45(-1.49%) |
Oct 21, 2019 | 96.66 | 96.97 | 96.20 | 96.83 | 1,635,181 | +0.64(+0.66%) |
Oct 18, 2019 | 96.00 | 96.43 | 95.45 | 96.19 | 1,884,142 | +0.59(+0.62%) |
Oct 17, 2019 | 95.64 | 96.19 | 95.23 | 95.59 | 1,186,180 | +0.22(+0.23%) |
Oct 16, 2019 | 94.96 | 95.60 | 94.25 | 95.37 | 1,507,578 | -0.51(-0.54%) |
Oct 15, 2019 | 96.37 | 96.83 | 95.84 | 95.88 | 1,678,667 | -0.14(-0.15%) |
Oct 14, 2019 | 95.59 | 96.30 | 95.38 | 96.03 | 1,722,302 | +0.27(+0.28%) |
Oct 11, 2019 | 96.01 | 96.68 | 95.71 | 95.76 | 1,463,966 | +0.70(+0.74%) |
Oct 10, 2019 | 94.51 | 95.86 | 94.50 | 95.06 | 1,403,817 | +0.51(+0.53%) |
Oct 09, 2019 | 94.58 | 94.99 | 94.30 | 94.55 | 956,175 | +0.59(+0.63%) |
Oct 08, 2019 | 94.69 | 94.93 | 93.93 | 93.96 | 1,605,226 | -1.38(-1.45%) |
Oct 07, 2019 | 95.97 | 96.47 | 95.34 | 95.34 | 1,507,261 | -0.89(-0.92%) |
Oct 04, 2019 | 93.81 | 96.27 | 93.81 | 96.23 | 1,939,256 | +2.49(+2.66%) |
Oct 03, 2019 | 93.68 | 94.21 | 93.00 | 93.74 | 1,447,951 | +0.04(+0.04%) |
Oct 02, 2019 | 94.61 | 95.05 | 93.12 | 93.70 | 1,730,237 | -1.38(-1.46%) |
Oct 01, 2019 | 96.71 | 97.11 | 94.92 | 95.09 | 2,857,095 | -1.34(-1.39%) |
Sep 30, 2019 | 95.67 | 96.59 | 95.60 | 96.43 | 2,444,014 | +0.75(+0.79%) |
Sep 27, 2019 | 96.30 | 96.30 | 95.02 | 95.67 | 1,750,357 | -0.25(-0.26%) |
Sep 26, 2019 | 95.51 | 96.39 | 95.19 | 95.92 | 2,234,459 | +0.40(+0.42%) |
Sep 25, 2019 | 95.82 | 96.04 | 95.20 | 95.52 | 2,597,873 | -0.09(-0.09%) |
Sep 24, 2019 | 96.59 | 97.20 | 95.36 | 95.61 | 2,435,305 | -0.58(-0.60%) |
Sep 23, 2019 | 95.44 | 96.44 | 95.13 | 96.19 | 1,230,668 | +0.43(+0.45%) |
Sep 20, 2019 | 96.42 | 96.73 | 95.23 | 95.75 | 2,366,646 | -0.39(-0.41%) |
Sep 19, 2019 | 95.96 | 96.80 | 95.93 | 96.14 | 1,805,626 | +0.33(+0.34%) |
Sep 18, 2019 | 95.82 | 96.44 | 95.10 | 95.81 | 2,351,842 | +0.04(+0.05%) |
Sep 17, 2019 | 94.39 | 95.80 | 94.15 | 95.77 | 2,159,990 | +1.38(+1.47%) |
Sep 16, 2019 | 93.58 | 94.41 | 93.21 | 94.39 | 1,464,885 | +0.51(+0.54%) |
Sep 13, 2019 | 94.86 | 95.14 | 93.61 | 93.88 | 2,152,049 | -0.68(-0.72%) |
Sep 12, 2019 | 94.33 | 94.80 | 93.67 | 94.56 | 1,476,881 | +0.38(+0.41%) |
Sep 11, 2019 | 93.56 | 94.19 | 92.92 | 94.18 | 1,576,419 | +0.42(+0.44%) |
Sep 10, 2019 | 94.04 | 94.07 | 92.22 | 93.76 | 1,573,677 | -0.10(-0.10%) |
Sep 09, 2019 | 94.07 | 94.14 | 92.98 | 93.86 | 1,212,220 | +0.43(+0.46%) |
Sep 06, 2019 | 92.51 | 93.65 | 92.30 | 93.44 | 1,119,868 | +0.83(+0.89%) |
Sep 05, 2019 | 93.16 | 93.68 | 92.48 | 92.61 | 1,305,599 | +0.43(+0.46%) |
Sep 04, 2019 | 91.84 | 92.34 | 91.56 | 92.19 | 1,393,520 | +1.21(+1.33%) |
Sep 03, 2019 | 90.33 | 91.16 | 90.15 | 90.98 | 2,219,356 | +0.13(+0.15%) |
Aug 30, 2019 | 91.31 | 91.56 | 90.41 | 90.85 | 2,341,850 | +0.15(+0.17%) |
Aug 29, 2019 | 91.11 | 91.31 | 90.33 | 90.69 | 1,461,595 | +0.28(+0.30%) |
Aug 28, 2019 | 90.26 | 90.84 | 89.75 | 90.42 | 1,623,338 | -0.19(-0.21%) |
Aug 27, 2019 | 91.57 | 91.89 | 90.41 | 90.61 | 1,443,930 | -0.51(-0.56%) |
Aug 26, 2019 | 90.52 | 91.19 | 89.94 | 91.13 | 1,393,938 | +1.09(+1.21%) |
Aug 23, 2019 | 91.84 | 93.02 | 89.61 | 90.04 | 1,606,495 | -2.23(-2.41%) |
Aug 22, 2019 | 92.30 | 92.56 | 91.31 | 92.26 | 1,243,637 | +0.54(+0.59%) |
Aug 21, 2019 | 91.58 | 91.79 | 91.21 | 91.73 | 1,043,145 | +0.59(+0.65%) |
Aug 20, 2019 | 91.57 | 92.08 | 91.07 | 91.13 | 1,046,139 | -0.68(-0.74%) |
Aug 19, 2019 | 92.23 | 92.23 | 91.59 | 91.81 | 1,857,673 | +0.68(+0.75%) |
Aug 16, 2019 | 90.37 | 91.53 | 90.14 | 91.13 | 2,205,873 | +1.22(+1.36%) |
Aug 15, 2019 | 89.93 | 90.38 | 89.29 | 89.92 | 1,415,537 | +0.13(+0.15%) |
Aug 14, 2019 | 91.28 | 91.58 | 89.02 | 89.78 | 2,542,589 | -2.43(-2.63%) |
Aug 13, 2019 | 90.53 | 92.60 | 90.09 | 92.21 | 1,650,077 | +1.40(+1.55%) |
Aug 12, 2019 | 91.61 | 92.48 | 90.57 | 90.81 | 1,027,442 | -1.09(-1.19%) |
Aug 09, 2019 | 92.79 | 92.98 | 91.08 | 91.90 | 2,247,893 | -1.07(-1.15%) |
Aug 08, 2019 | 91.81 | 93.23 | 91.44 | 92.97 | 1,656,282 | +1.74(+1.91%) |
Aug 07, 2019 | 90.49 | 92.12 | 89.03 | 91.23 | 2,006,267 | -0.48(-0.52%) |
Aug 06, 2019 | 89.96 | 91.73 | 89.46 | 91.71 | 2,167,581 | +1.85(+2.05%) |
Aug 05, 2019 | 91.55 | 91.88 | 89.47 | 89.86 | 2,098,827 | -2.41(-2.61%) |
Aug 02, 2019 | 92.42 | 92.76 | 91.22 | 92.27 | 1,956,246 | -0.33(-0.35%) |