Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.48 | 110.07 | 108.50 | 109.15 | 632,874 | -0.44(-0.40%) |
Oct 30, 2019 | 108.38 | 110.19 | 108.31 | 109.59 | 713,065 | +1.02(+0.94%) |
Oct 29, 2019 | 108.05 | 108.78 | 107.45 | 108.58 | 785,048 | +0.10(+0.10%) |
Oct 28, 2019 | 106.98 | 109.63 | 106.98 | 108.47 | 883,352 | +1.87(+1.76%) |
Oct 25, 2019 | 107.28 | 109.09 | 106.13 | 106.60 | 1,113,105 | -0.31(-0.29%) |
Oct 24, 2019 | 101.82 | 107.33 | 101.73 | 106.91 | 2,179,915 | +8.74(+8.90%) |
Oct 23, 2019 | 98.83 | 99.55 | 97.99 | 98.17 | 859,383 | -0.83(-0.84%) |
Oct 22, 2019 | 99.11 | 99.78 | 98.31 | 99.00 | 591,755 | +0.21(+0.21%) |
Oct 21, 2019 | 98.36 | 99.23 | 98.15 | 98.79 | 603,124 | +1.02(+1.04%) |
Oct 18, 2019 | 97.51 | 98.59 | 97.51 | 97.78 | 646,281 | -0.17(-0.17%) |
Oct 17, 2019 | 97.62 | 98.40 | 96.85 | 97.95 | 543,331 | +0.68(+0.70%) |
Oct 16, 2019 | 95.73 | 97.31 | 95.53 | 97.27 | 586,047 | +1.52(+1.59%) |
Oct 15, 2019 | 94.96 | 96.06 | 94.60 | 95.74 | 1,183,648 | +1.26(+1.33%) |
Oct 14, 2019 | 95.13 | 95.61 | 94.37 | 94.48 | 525,669 | -0.95(-1.00%) |
Oct 11, 2019 | 95.97 | 96.78 | 95.37 | 95.43 | 933,329 | +0.71(+0.75%) |
Oct 10, 2019 | 94.94 | 95.85 | 94.65 | 94.72 | 1,218,875 | -0.32(-0.34%) |
Oct 09, 2019 | 96.92 | 97.19 | 94.48 | 95.04 | 1,131,163 | -1.21(-1.26%) |
Oct 08, 2019 | 95.46 | 97.01 | 94.66 | 96.25 | 944,667 | -0.24(-0.24%) |
Oct 07, 2019 | 96.69 | 97.08 | 96.30 | 96.49 | 460,725 | -0.70(-0.72%) |
Oct 04, 2019 | 95.09 | 97.26 | 95.09 | 97.18 | 552,194 | +2.09(+2.20%) |
Oct 03, 2019 | 93.90 | 95.14 | 92.56 | 95.10 | 748,995 | +0.81(+0.86%) |
Oct 02, 2019 | 94.35 | 94.66 | 93.04 | 94.29 | 500,339 | -0.81(-0.85%) |
Oct 01, 2019 | 98.06 | 98.59 | 94.65 | 95.10 | 641,778 | -2.40(-2.46%) |
Sep 30, 2019 | 96.57 | 98.48 | 96.57 | 97.49 | 757,328 | +1.08(+1.12%) |
Sep 27, 2019 | 96.99 | 97.20 | 95.86 | 96.41 | 362,104 | -0.15(-0.16%) |
Sep 26, 2019 | 95.77 | 96.97 | 95.36 | 96.56 | 605,759 | +0.76(+0.80%) |
Sep 25, 2019 | 95.50 | 95.83 | 94.99 | 95.80 | 522,228 | +0.24(+0.26%) |
Sep 24, 2019 | 95.59 | 96.28 | 95.18 | 95.56 | 628,949 | +0.40(+0.43%) |
Sep 23, 2019 | 94.98 | 95.67 | 94.96 | 95.15 | 400,089 | -0.39(-0.40%) |
Sep 20, 2019 | 96.22 | 96.60 | 95.32 | 95.54 | 646,600 | -0.53(-0.55%) |
Sep 19, 2019 | 96.20 | 96.82 | 94.83 | 96.06 | 522,112 | -0.17(-0.18%) |
Sep 18, 2019 | 94.69 | 96.46 | 94.12 | 96.23 | 570,786 | +0.71(+0.74%) |
Sep 17, 2019 | 95.82 | 96.62 | 95.15 | 95.53 | 667,534 | -0.54(-0.56%) |
Sep 16, 2019 | 95.59 | 96.17 | 94.90 | 96.06 | 709,119 | -0.10(-0.11%) |
Sep 13, 2019 | 94.75 | 96.38 | 94.68 | 96.17 | 1,137,026 | +2.05(+2.18%) |
Sep 12, 2019 | 93.96 | 94.39 | 92.72 | 94.12 | 469,277 | +0.38(+0.40%) |
Sep 11, 2019 | 92.56 | 93.76 | 92.05 | 93.74 | 530,916 | +1.57(+1.70%) |
Sep 10, 2019 | 91.69 | 92.35 | 90.22 | 92.18 | 748,824 | +0.30(+0.33%) |
Sep 09, 2019 | 93.11 | 93.39 | 91.40 | 91.88 | 715,079 | -0.95(-1.02%) |
Sep 06, 2019 | 92.66 | 93.80 | 92.50 | 92.82 | 670,411 | +0.31(+0.33%) |
Sep 05, 2019 | 91.56 | 92.62 | 91.30 | 92.51 | 683,418 | +1.74(+1.92%) |
Sep 04, 2019 | 90.19 | 90.85 | 89.68 | 90.77 | 634,992 | +1.34(+1.50%) |
Sep 03, 2019 | 89.80 | 90.36 | 88.85 | 89.43 | 693,679 | -0.88(-0.98%) |
Aug 30, 2019 | 90.61 | 90.82 | 89.73 | 90.31 | 662,416 | +0.44(+0.49%) |
Aug 29, 2019 | 89.17 | 90.09 | 88.39 | 89.87 | 474,652 | +1.42(+1.60%) |
Aug 28, 2019 | 87.55 | 88.51 | 87.18 | 88.45 | 425,220 | +0.49(+0.55%) |
Aug 27, 2019 | 88.70 | 88.95 | 87.35 | 87.96 | 478,799 | -0.23(-0.27%) |
Aug 26, 2019 | 88.29 | 88.65 | 87.56 | 88.20 | 417,462 | +0.56(+0.64%) |
Aug 23, 2019 | 89.31 | 89.88 | 87.27 | 87.64 | 625,213 | -2.13(-2.37%) |
Aug 22, 2019 | 89.99 | 90.43 | 88.85 | 89.76 | 563,805 | +0.22(+0.24%) |
Aug 21, 2019 | 90.07 | 90.22 | 88.92 | 89.55 | 633,924 | +0.43(+0.48%) |
Aug 20, 2019 | 90.12 | 90.44 | 89.00 | 89.12 | 729,083 | -1.45(-1.61%) |
Aug 19, 2019 | 90.55 | 91.02 | 89.79 | 90.57 | 724,715 | +1.05(+1.17%) |
Aug 16, 2019 | 89.39 | 90.01 | 89.00 | 89.52 | 2,584,641 | +0.67(+0.75%) |
Aug 15, 2019 | 88.46 | 89.10 | 87.70 | 88.85 | 797,228 | +0.60(+0.68%) |
Aug 14, 2019 | 90.96 | 91.06 | 87.96 | 88.25 | 821,790 | -3.17(-3.47%) |
Aug 13, 2019 | 90.63 | 92.13 | 90.34 | 91.43 | 1,026,101 | +0.43(+0.47%) |
Aug 12, 2019 | 92.21 | 92.37 | 90.54 | 90.99 | 590,509 | -1.62(-1.75%) |
Aug 09, 2019 | 92.75 | 92.97 | 91.61 | 92.62 | 864,745 | -0.39(-0.42%) |
Aug 08, 2019 | 92.64 | 93.40 | 92.15 | 93.01 | 932,277 | +0.77(+0.83%) |
Aug 07, 2019 | 92.55 | 92.78 | 91.49 | 92.24 | 679,064 | -1.41(-1.50%) |
Aug 06, 2019 | 93.93 | 94.09 | 92.50 | 93.65 | 655,321 | +0.14(+0.15%) |
Aug 05, 2019 | 93.79 | 94.70 | 92.99 | 93.51 | 1,031,891 | -2.02(-2.11%) |
Aug 02, 2019 | 95.81 | 96.81 | 94.70 | 95.52 | 687,468 | -0.61(-0.63%) |