Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 96.96 | 98.94 | 92.67 | 95.67 | 1,278,918 | +5.74(+6.39%) |
Oct 30, 2019 | 90.61 | 91.28 | 88.96 | 89.93 | 750,145 | -1.34(-1.46%) |
Oct 29, 2019 | 91.28 | 91.94 | 90.92 | 91.27 | 272,518 | +0.20(+0.22%) |
Oct 28, 2019 | 91.46 | 91.61 | 90.94 | 91.06 | 319,142 | -0.58(-0.63%) |
Oct 25, 2019 | 93.90 | 93.90 | 91.30 | 91.64 | 419,858 | -2.87(-3.04%) |
Oct 24, 2019 | 94.96 | 95.03 | 94.23 | 94.52 | 225,197 | -0.35(-0.37%) |
Oct 23, 2019 | 94.76 | 95.08 | 94.23 | 94.87 | 200,090 | +0.27(+0.29%) |
Oct 22, 2019 | 95.46 | 95.81 | 94.22 | 94.59 | 341,650 | -0.84(-0.88%) |
Oct 21, 2019 | 94.38 | 95.48 | 94.06 | 95.44 | 278,835 | +1.11(+1.17%) |
Oct 18, 2019 | 93.70 | 94.49 | 93.58 | 94.33 | 329,010 | +0.54(+0.57%) |
Oct 17, 2019 | 94.05 | 94.38 | 93.66 | 93.79 | 221,672 | -0.25(-0.27%) |
Oct 16, 2019 | 93.98 | 94.17 | 93.31 | 94.05 | 264,178 | +0.10(+0.10%) |
Oct 15, 2019 | 94.04 | 94.29 | 93.24 | 93.95 | 391,772 | -0.07(-0.07%) |
Oct 14, 2019 | 94.21 | 94.21 | 93.21 | 94.02 | 444,605 | +0.24(+0.25%) |
Oct 11, 2019 | 92.88 | 94.33 | 92.18 | 93.79 | 807,270 | +1.78(+1.94%) |
Oct 10, 2019 | 92.22 | 92.67 | 91.66 | 92.00 | 839,989 | -0.44(-0.48%) |
Oct 09, 2019 | 93.53 | 93.84 | 92.25 | 92.45 | 380,732 | -0.85(-0.91%) |
Oct 08, 2019 | 92.38 | 93.89 | 91.79 | 93.30 | 584,678 | +0.96(+1.04%) |
Oct 07, 2019 | 92.48 | 92.66 | 91.83 | 92.34 | 263,969 | -0.25(-0.27%) |
Oct 04, 2019 | 92.90 | 93.27 | 91.92 | 92.59 | 481,677 | -0.34(-0.37%) |
Oct 03, 2019 | 90.89 | 92.98 | 90.89 | 92.93 | 409,932 | +1.97(+2.16%) |
Oct 02, 2019 | 90.51 | 91.02 | 90.05 | 90.97 | 328,456 | +0.50(+0.56%) |
Oct 01, 2019 | 91.51 | 91.51 | 89.49 | 90.46 | 302,122 | -1.25(-1.37%) |
Sep 30, 2019 | 92.10 | 92.91 | 91.57 | 91.72 | 409,053 | -0.37(-0.40%) |
Sep 27, 2019 | 92.19 | 92.31 | 91.52 | 92.08 | 402,949 | +0.01(+0.01%) |
Sep 26, 2019 | 91.79 | 92.24 | 91.37 | 92.07 | 244,873 | +0.62(+0.68%) |
Sep 25, 2019 | 91.42 | 91.75 | 90.85 | 91.45 | 372,439 | +0.29(+0.31%) |
Sep 24, 2019 | 90.88 | 91.64 | 90.65 | 91.17 | 377,919 | +0.45(+0.50%) |
Sep 23, 2019 | 90.51 | 90.96 | 90.32 | 90.72 | 410,919 | -0.31(-0.34%) |
Sep 20, 2019 | 91.77 | 91.85 | 90.84 | 91.03 | 744,869 | -0.59(-0.65%) |
Sep 19, 2019 | 91.81 | 91.86 | 90.95 | 91.62 | 294,451 | +0.22(+0.24%) |
Sep 18, 2019 | 92.23 | 92.23 | 90.65 | 91.40 | 339,824 | -0.34(-0.37%) |
Sep 17, 2019 | 89.72 | 91.78 | 89.72 | 91.74 | 293,855 | +2.08(+2.32%) |
Sep 16, 2019 | 89.09 | 89.70 | 88.49 | 89.66 | 288,259 | +0.55(+0.62%) |
Sep 13, 2019 | 90.04 | 90.70 | 88.61 | 89.11 | 474,666 | -1.30(-1.43%) |
Sep 12, 2019 | 91.33 | 91.63 | 90.14 | 90.41 | 336,017 | -0.25(-0.28%) |
Sep 11, 2019 | 89.64 | 91.01 | 89.53 | 90.66 | 454,055 | +0.70(+0.77%) |
Sep 10, 2019 | 90.87 | 90.87 | 89.24 | 89.97 | 369,211 | -1.21(-1.33%) |
Sep 09, 2019 | 90.41 | 91.25 | 89.74 | 91.18 | 761,758 | +0.56(+0.61%) |
Sep 06, 2019 | 90.97 | 91.04 | 90.05 | 90.62 | 326,979 | -0.15(-0.16%) |
Sep 05, 2019 | 92.06 | 92.06 | 90.02 | 90.77 | 280,825 | -1.24(-1.35%) |
Sep 04, 2019 | 91.75 | 92.06 | 91.34 | 92.01 | 240,436 | +0.58(+0.64%) |
Sep 03, 2019 | 91.91 | 92.60 | 91.32 | 91.43 | 399,820 | -0.77(-0.83%) |
Aug 30, 2019 | 91.77 | 92.33 | 91.18 | 92.19 | 512,133 | +0.50(+0.54%) |
Aug 29, 2019 | 91.26 | 92.25 | 90.84 | 91.70 | 488,633 | +0.53(+0.58%) |
Aug 28, 2019 | 91.16 | 91.67 | 90.94 | 91.17 | 379,689 | +0.10(+0.11%) |
Aug 27, 2019 | 92.00 | 92.33 | 90.95 | 91.07 | 410,885 | -0.60(-0.65%) |
Aug 26, 2019 | 90.72 | 91.75 | 90.26 | 91.67 | 314,473 | +1.25(+1.39%) |
Aug 23, 2019 | 91.39 | 91.77 | 90.13 | 90.42 | 521,098 | -0.87(-0.95%) |
Aug 22, 2019 | 90.83 | 91.69 | 90.28 | 91.29 | 273,192 | +0.57(+0.63%) |
Aug 21, 2019 | 90.26 | 91.21 | 90.04 | 90.72 | 407,256 | +0.79(+0.88%) |
Aug 20, 2019 | 90.21 | 90.72 | 89.53 | 89.92 | 415,138 | -0.11(-0.13%) |
Aug 19, 2019 | 90.02 | 90.67 | 89.03 | 90.04 | 389,455 | +0.31(+0.35%) |
Aug 16, 2019 | 88.69 | 90.08 | 88.02 | 89.72 | 473,057 | +1.29(+1.46%) |
Aug 15, 2019 | 86.74 | 88.62 | 86.72 | 88.44 | 894,027 | +1.82(+2.10%) |
Aug 14, 2019 | 87.98 | 88.30 | 86.34 | 86.62 | 860,404 | -1.26(-1.44%) |
Aug 13, 2019 | 89.52 | 89.58 | 87.85 | 87.88 | 520,713 | -1.45(-1.63%) |
Aug 12, 2019 | 89.73 | 89.85 | 89.04 | 89.33 | 179,669 | -0.41(-0.46%) |
Aug 09, 2019 | 89.82 | 90.04 | 88.97 | 89.74 | 277,099 | -0.20(-0.22%) |
Aug 08, 2019 | 88.89 | 90.21 | 88.05 | 89.94 | 445,451 | +1.24(+1.40%) |
Aug 07, 2019 | 87.33 | 88.99 | 86.80 | 88.70 | 386,844 | +1.39(+1.59%) |
Aug 06, 2019 | 86.77 | 87.93 | 86.25 | 87.30 | 335,782 | +0.47(+0.54%) |
Aug 05, 2019 | 87.89 | 87.89 | 85.69 | 86.83 | 309,198 | -0.70(-0.80%) |
Aug 02, 2019 | 86.21 | 87.95 | 86.21 | 87.53 | 405,822 | +1.37(+1.60%) |