Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 897.43 | 917.22 | 891.77 | 901.20 | 13,975 | +2.83(+0.31%) |
Oct 30, 2019 | 908.74 | 924.76 | 895.66 | 898.37 | 10,358 | -16.97(-1.85%) |
Oct 29, 2019 | 893.66 | 916.28 | 888.47 | 915.34 | 9,649 | +22.62(+2.53%) |
Oct 28, 2019 | 904.97 | 904.97 | 889.88 | 892.71 | 10,167 | -34.88(-3.76%) |
Oct 25, 2019 | 961.53 | 961.53 | 923.60 | 927.59 | 14,149 | -32.99(-3.43%) |
Oct 24, 2019 | 974.73 | 983.78 | 958.26 | 960.59 | 14,183 | -44.30(-4.41%) |
Oct 23, 2019 | 1017 | 1022 | 1003 | 1005 | 13,446 | -0.94(-0.09%) |
Oct 22, 2019 | 961.53 | 1009 | 951.16 | 1006 | 14,534 | +38.65(+4.00%) |
Oct 21, 2019 | 977.55 | 992.64 | 966.24 | 967.18 | 8,966 | -31.11(-3.12%) |
Oct 18, 2019 | 978.50 | 1018 | 971.90 | 998.29 | 18,738 | +25.45(+2.62%) |
Oct 17, 2019 | 952.10 | 986.04 | 947.91 | 972.84 | 10,178 | +7.54(+0.78%) |
Oct 16, 2019 | 961.53 | 974.73 | 959.64 | 965.30 | 10,878 | +19.80(+2.09%) |
Oct 15, 2019 | 965.30 | 967.18 | 938.43 | 945.50 | 11,253 | -32.05(-3.28%) |
Oct 14, 2019 | 980.38 | 980.38 | 965.30 | 977.55 | 11,389 | +2.83(+0.29%) |
Oct 11, 2019 | 980.38 | 985.10 | 949.27 | 974.73 | 39,536 | -43.36(-4.26%) |
Oct 10, 2019 | 1039 | 1042 | 1006 | 1018 | 23,795 | -22.62(-2.17%) |
Oct 09, 2019 | 1054 | 1058 | 1027 | 1041 | 12,731 | -46.19(-4.25%) |
Oct 08, 2019 | 1052 | 1087 | 1042 | 1087 | 23,360 | +54.67(+5.30%) |
Oct 07, 2019 | 1030 | 1032 | 1006 | 1032 | 15,976 | +16.03(+1.58%) |
Oct 04, 2019 | 1050 | 1050 | 1013 | 1016 | 19,155 | -53.74(-5.02%) |
Oct 03, 2019 | 1115 | 1154 | 1069 | 1070 | 37,057 | -40.53(-3.65%) |
Oct 02, 2019 | 1071 | 1133 | 1071 | 1110 | 28,314 | +61.27(+5.84%) |
Oct 01, 2019 | 1009 | 1052 | 987.92 | 1049 | 17,346 | +26.40(+2.58%) |
Sep 30, 2019 | 1044 | 1046 | 1015 | 1023 | 11,710 | -33.94(-3.21%) |
Sep 27, 2019 | 1010 | 1078 | 1008 | 1057 | 16,315 | +41.48(+4.09%) |
Sep 26, 2019 | 1018 | 1038 | 1004 | 1015 | 11,522 | -1.89(-0.19%) |
Sep 25, 2019 | 1060 | 1088 | 1009 | 1017 | 16,900 | -37.70(-3.57%) |
Sep 24, 2019 | 1005 | 1068 | 993.25 | 1055 | 18,762 | +30.03(+2.93%) |
Sep 23, 2019 | 1036 | 1040 | 1016 | 1025 | 6,008 | -7.52(-0.73%) |
Sep 20, 2019 | 986.31 | 1042 | 986.31 | 1032 | 9,269 | +33.82(+3.39%) |
Sep 19, 2019 | 996.64 | 1002 | 972.22 | 998.52 | 10,712 | -6.58(-0.65%) |
Sep 18, 2019 | 1008 | 1046 | 1003 | 1005 | 6,816 | +0.00(+0.00%) |
Sep 17, 2019 | 1016 | 1021 | 1004 | 1005 | 5,331 | -11.27(-1.11%) |
Sep 16, 2019 | 1030 | 1035 | 1010 | 1016 | 10,314 | +6.58(+0.65%) |
Sep 13, 2019 | 991.01 | 1012 | 991.01 | 1010 | 9,342 | +21.60(+2.19%) |
Sep 12, 2019 | 985.37 | 998.99 | 961.89 | 988.19 | 15,184 | -16.91(-1.68%) |
Sep 11, 2019 | 1024 | 1032 | 1002 | 1005 | 22,490 | -30.06(-2.90%) |
Sep 10, 2019 | 1037 | 1070 | 1035 | 1035 | 12,619 | +15.97(+1.57%) |
Sep 09, 2019 | 986.31 | 1035 | 981.61 | 1019 | 8,308 | +21.61(+2.17%) |
Sep 06, 2019 | 991.95 | 1004 | 986.55 | 997.58 | 4,821 | +4.70(+0.47%) |
Sep 05, 2019 | 1019 | 1020 | 981.61 | 992.88 | 19,583 | -67.63(-6.38%) |
Sep 04, 2019 | 1080 | 1084 | 1059 | 1061 | 14,243 | -55.42(-4.97%) |
Sep 03, 2019 | 1106 | 1128 | 1092 | 1116 | 13,519 | +38.51(+3.57%) |
Aug 30, 2019 | 1058 | 1100 | 1053 | 1077 | 9,228 | +1.88(+0.17%) |
Aug 29, 2019 | 1090 | 1100 | 1066 | 1076 | 16,159 | -60.11(-5.29%) |
Aug 28, 2019 | 1157 | 1179 | 1130 | 1136 | 17,925 | -2.82(-0.25%) |
Aug 27, 2019 | 1108 | 1156 | 1104 | 1138 | 14,722 | +5.63(+0.50%) |
Aug 26, 2019 | 1135 | 1162 | 1131 | 1133 | 18,773 | -48.84(-4.13%) |
Aug 23, 2019 | 1097 | 1194 | 1063 | 1182 | 30,431 | +108.02(+10.06%) |
Aug 22, 2019 | 1061 | 1102 | 1051 | 1074 | 13,579 | +6.58(+0.62%) |
Aug 21, 2019 | 1076 | 1080 | 1058 | 1067 | 7,727 | -36.64(-3.32%) |
Aug 20, 2019 | 1092 | 1106 | 1076 | 1104 | 8,934 | +15.03(+1.38%) |
Aug 19, 2019 | 1087 | 1107 | 1078 | 1089 | 12,384 | -51.66(-4.53%) |
Aug 16, 2019 | 1173 | 1173 | 1133 | 1140 | 11,624 | -69.51(-5.75%) |
Aug 15, 2019 | 1201 | 1238 | 1190 | 1210 | 30,715 | +6.57(+0.55%) |
Aug 14, 2019 | 1165 | 1210 | 1147 | 1203 | 26,511 | +101.45(+9.21%) |
Aug 13, 2019 | 1192 | 1200 | 1089 | 1102 | 24,324 | -86.42(-7.27%) |
Aug 12, 2019 | 1167 | 1204 | 1155 | 1188 | 11,814 | +43.21(+3.77%) |
Aug 09, 2019 | 1126 | 1168 | 1117 | 1145 | 19,070 | +39.45(+3.57%) |
Aug 08, 2019 | 1165 | 1173 | 1106 | 1106 | 18,411 | -84.54(-7.10%) |
Aug 07, 2019 | 1259 | 1277 | 1183 | 1190 | 27,353 | -25.36(-2.09%) |
Aug 06, 2019 | 1226 | 1260 | 1201 | 1216 | 19,854 | -62.00(-4.85%) |
Aug 05, 2019 | 1223 | 1306 | 1222 | 1278 | 35,273 | +138.09(+12.12%) |
Aug 02, 2019 | 1109 | 1165 | 1109 | 1139 | 20,613 | +56.36(+5.20%) |