Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2019 | 92.22 | 92.22 | 92.22 | 0 | -0.02(-0.02%) | |
Oct 25, 2019 | 92.24 | 92.25 | 92.22 | 92.24 | 1,886,600 | +0.01(+0.01%) |
Oct 24, 2019 | 92.22 | 92.27 | 92.21 | 92.23 | 2,265,645 | +0.48(+0.52%) |
Oct 23, 2019 | 91.84 | 91.88 | 91.75 | 91.75 | 920,107 | +0.00(+0.00%) |
Oct 22, 2019 | 91.93 | 91.97 | 91.72 | 91.75 | 421,324 | -0.14(-0.16%) |
Oct 21, 2019 | 91.92 | 91.98 | 91.88 | 91.89 | 298,688 | +0.02(+0.03%) |
Oct 18, 2019 | 91.98 | 91.99 | 91.86 | 91.87 | 376,000 | -0.09(-0.10%) |
Oct 17, 2019 | 91.95 | 91.99 | 91.89 | 91.96 | 568,118 | +0.02(+0.02%) |
Oct 16, 2019 | 91.95 | 91.96 | 91.75 | 91.94 | 1,321,867 | -0.04(-0.04%) |
Oct 15, 2019 | 91.97 | 91.99 | 91.90 | 91.98 | 426,298 | +0.01(+0.01%) |
Oct 14, 2019 | 91.90 | 92.03 | 91.85 | 91.97 | 586,097 | +0.07(+0.08%) |
Oct 11, 2019 | 91.92 | 91.95 | 91.78 | 91.90 | 557,800 | -0.01(-0.01%) |
Oct 10, 2019 | 91.65 | 91.93 | 91.65 | 91.91 | 638,812 | +0.19(+0.21%) |
Oct 09, 2019 | 91.66 | 91.76 | 91.60 | 91.72 | 625,106 | +0.10(+0.11%) |
Oct 08, 2019 | 91.62 | 91.69 | 91.60 | 91.62 | 620,527 | -0.02(-0.02%) |
Oct 07, 2019 | 91.54 | 91.68 | 91.51 | 91.64 | 837,119 | +0.03(+0.03%) |
Oct 04, 2019 | 91.52 | 91.83 | 91.49 | 91.61 | 1,652,200 | +0.09(+0.10%) |
Oct 03, 2019 | 91.51 | 91.56 | 91.46 | 91.52 | 1,137,880 | +0.04(+0.04%) |
Oct 02, 2019 | 91.50 | 91.60 | 91.48 | 91.48 | 1,464,787 | -0.07(-0.08%) |
Oct 01, 2019 | 91.46 | 91.57 | 91.41 | 91.55 | 831,960 | +0.05(+0.05%) |
Sep 30, 2019 | 91.44 | 91.50 | 91.37 | 91.50 | 621,160 | +0.09(+0.10%) |
Sep 27, 2019 | 91.50 | 91.50 | 91.38 | 91.41 | 363,500 | +0.01(+0.01%) |
Sep 26, 2019 | 91.46 | 91.50 | 91.35 | 91.40 | 715,030 | -0.06(-0.07%) |
Sep 25, 2019 | 91.64 | 91.64 | 91.42 | 91.47 | 718,308 | -0.00(-0.01%) |
Sep 24, 2019 | 91.50 | 91.64 | 91.42 | 91.47 | 2,358,352 | -0.27(-0.29%) |
Sep 23, 2019 | 91.80 | 91.83 | 91.73 | 91.74 | 591,406 | -0.01(-0.01%) |
Sep 20, 2019 | 91.81 | 91.84 | 91.75 | 91.75 | 855,000 | -0.06(-0.07%) |
Sep 19, 2019 | 91.82 | 91.87 | 91.78 | 91.81 | 341,944 | +0.01(+0.01%) |
Sep 18, 2019 | 91.80 | 91.85 | 91.75 | 91.80 | 422,221 | -0.03(-0.03%) |
Sep 17, 2019 | 91.76 | 91.86 | 91.63 | 91.83 | 730,972 | +0.12(+0.13%) |
Sep 16, 2019 | 91.71 | 91.80 | 91.63 | 91.71 | 566,033 | -0.01(-0.01%) |
Sep 13, 2019 | 91.69 | 91.79 | 91.63 | 91.72 | 305,600 | -0.03(-0.03%) |
Sep 12, 2019 | 91.93 | 91.99 | 91.67 | 91.75 | 302,194 | -0.26(-0.28%) |
Sep 11, 2019 | 91.72 | 92.02 | 91.65 | 92.01 | 558,974 | +0.25(+0.27%) |
Sep 10, 2019 | 91.67 | 91.78 | 91.58 | 91.76 | 817,631 | +0.07(+0.08%) |
Sep 09, 2019 | 91.64 | 91.73 | 91.57 | 91.69 | 592,479 | +0.11(+0.12%) |
Sep 06, 2019 | 91.75 | 91.80 | 91.57 | 91.58 | 336,900 | -0.17(-0.19%) |
Sep 05, 2019 | 91.72 | 91.76 | 91.55 | 91.75 | 903,793 | +0.04(+0.04%) |
Sep 04, 2019 | 91.65 | 91.73 | 91.64 | 91.71 | 664,074 | +0.07(+0.08%) |
Sep 03, 2019 | 91.54 | 91.66 | 91.54 | 91.64 | 876,447 | +0.06(+0.07%) |
Aug 30, 2019 | 91.59 | 91.66 | 91.44 | 91.58 | 551,900 | +0.04(+0.04%) |
Aug 29, 2019 | 91.59 | 91.60 | 91.48 | 91.54 | 330,743 | +0.03(+0.03%) |
Aug 28, 2019 | 91.53 | 91.60 | 91.50 | 91.51 | 502,136 | -0.03(-0.03%) |
Aug 27, 2019 | 91.60 | 91.87 | 91.46 | 91.54 | 642,841 | -0.07(-0.08%) |
Aug 26, 2019 | 91.55 | 91.63 | 91.44 | 91.61 | 576,868 | +0.11(+0.12%) |
Aug 23, 2019 | 91.56 | 91.65 | 91.34 | 91.50 | 1,196,800 | -0.11(-0.12%) |
Aug 22, 2019 | 91.58 | 91.65 | 91.51 | 91.61 | 496,969 | +0.11(+0.12%) |
Aug 21, 2019 | 91.65 | 91.66 | 91.50 | 91.50 | 579,781 | -0.12(-0.13%) |
Aug 20, 2019 | 91.58 | 91.64 | 91.52 | 91.62 | 416,953 | +0.04(+0.04%) |
Aug 19, 2019 | 91.58 | 91.65 | 91.51 | 91.58 | 511,276 | +0.08(+0.09%) |
Aug 16, 2019 | 91.44 | 91.53 | 91.38 | 91.50 | 539,400 | +0.09(+0.10%) |
Aug 15, 2019 | 91.37 | 91.53 | 91.37 | 91.41 | 617,616 | +0.02(+0.02%) |
Aug 14, 2019 | 91.35 | 91.45 | 91.30 | 91.39 | 935,867 | -0.04(-0.04%) |
Aug 13, 2019 | 91.33 | 91.46 | 91.29 | 91.43 | 1,027,209 | +0.09(+0.10%) |
Aug 12, 2019 | 91.36 | 91.40 | 91.29 | 91.34 | 991,493 | -0.02(-0.02%) |
Aug 09, 2019 | 91.38 | 91.45 | 91.26 | 91.36 | 406,400 | -0.08(-0.09%) |
Aug 08, 2019 | 91.40 | 91.46 | 91.27 | 91.44 | 556,712 | +0.14(+0.15%) |
Aug 07, 2019 | 91.35 | 91.45 | 91.25 | 91.30 | 1,149,976 | -0.03(-0.03%) |
Aug 06, 2019 | 91.45 | 91.56 | 91.21 | 91.33 | 836,992 | +0.08(+0.09%) |
Aug 05, 2019 | 91.25 | 91.53 | 91.06 | 91.25 | 1,422,491 | -0.11(-0.12%) |
Aug 02, 2019 | 91.44 | 91.53 | 91.32 | 91.36 | 815,300 | -0.03(-0.03%) |
Aug 01, 2019 | 91.40 | 91.57 | 91.30 | 91.39 | 716,061 | +0.02(+0.02%) |
Jul 31, 2019 | 91.35 | 91.70 | 91.21 | 91.37 | 824,727 | +0.04(+0.04%) |
Jul 30, 2019 | 91.17 | 91.48 | 91.15 | 91.33 | 1,057,191 | +0.06(+0.07%) |
Jul 29, 2019 | 91.20 | 91.33 | 91.04 | 91.27 | 1,518,927 | +0.05(+0.05%) |
Jul 26, 2019 | 91.24 | 91.35 | 91.09 | 91.22 | 399,900 | +0.08(+0.09%) |
Jul 25, 2019 | 90.92 | 91.22 | 90.92 | 91.14 | 596,585 | +0.14(+0.15%) |
Jul 24, 2019 | 90.91 | 91.03 | 90.70 | 91.00 | 902,579 | +0.11(+0.12%) |
Jul 23, 2019 | 90.95 | 91.07 | 90.80 | 90.89 | 1,062,037 | -0.04(-0.04%) |
Jul 22, 2019 | 90.80 | 90.94 | 90.76 | 90.93 | 650,918 | +0.18(+0.20%) |
Jul 19, 2019 | 90.75 | 90.82 | 90.67 | 90.75 | 848,100 | -0.02(-0.02%) |
Jul 18, 2019 | 90.68 | 90.80 | 90.60 | 90.77 | 1,918,483 | +0.14(+0.15%) |
Jul 17, 2019 | 90.76 | 90.92 | 90.60 | 90.63 | 1,478,385 | -0.08(-0.09%) |
Jul 16, 2019 | 90.92 | 90.98 | 90.57 | 90.71 | 1,397,823 | -0.15(-0.17%) |
Jul 15, 2019 | 91.00 | 91.16 | 90.82 | 90.86 | 831,940 | -0.10(-0.11%) |
Jul 12, 2019 | 91.01 | 91.10 | 90.90 | 90.96 | 884,300 | -0.09(-0.10%) |
Jul 11, 2019 | 91.07 | 91.13 | 90.89 | 91.05 | 682,191 | +0.15(+0.17%) |
Jul 10, 2019 | 90.95 | 91.08 | 90.84 | 90.90 | 917,516 | -0.02(-0.02%) |
Jul 09, 2019 | 90.70 | 91.03 | 90.70 | 90.92 | 1,953,981 | +0.19(+0.21%) |
Jul 08, 2019 | 90.66 | 90.86 | 90.65 | 90.73 | 1,350,696 | +0.07(+0.08%) |
Jul 05, 2019 | 90.65 | 90.83 | 90.55 | 90.66 | 1,245,800 | -0.11(-0.12%) |
Jul 03, 2019 | 90.85 | 91.06 | 90.62 | 90.77 | 932,400 | -0.06(-0.07%) |
Jul 02, 2019 | 90.85 | 90.98 | 90.57 | 90.83 | 2,154,470 | +0.02(+0.02%) |
Jul 01, 2019 | 90.92 | 91.01 | 90.55 | 90.81 | 1,193,102 | +0.30(+0.33%) |
Jun 28, 2019 | 90.50 | 91.19 | 90.43 | 90.51 | 6,926,200 | +0.14(+0.15%) |
Jun 27, 2019 | 90.42 | 90.61 | 90.25 | 90.37 | 1,995,437 | +0.02(+0.02%) |
Jun 26, 2019 | 90.55 | 90.75 | 90.18 | 90.35 | 1,932,384 | -0.35(-0.39%) |
Jun 25, 2019 | 90.65 | 90.93 | 90.41 | 90.70 | 2,616,429 | +0.20(+0.22%) |
Jun 24, 2019 | 90.90 | 91.34 | 90.44 | 90.50 | 1,567,107 | -0.38(-0.42%) |
Jun 21, 2019 | 91.19 | 91.28 | 90.74 | 90.88 | 1,516,100 | -0.13(-0.14%) |
Jun 20, 2019 | 91.40 | 91.40 | 90.87 | 91.01 | 1,716,709 | -0.32(-0.35%) |
Jun 19, 2019 | 91.19 | 91.35 | 90.74 | 91.33 | 1,709,444 | +0.38(+0.42%) |
Jun 18, 2019 | 91.35 | 91.43 | 90.50 | 90.95 | 2,695,163 | -0.33(-0.36%) |
Jun 17, 2019 | 91.40 | 91.54 | 91.13 | 91.28 | 3,129,575 | -0.08(-0.09%) |
Jun 14, 2019 | 91.38 | 91.55 | 91.25 | 91.36 | 4,737,700 | -0.09(-0.10%) |
Jun 13, 2019 | 91.40 | 91.80 | 91.30 | 91.45 | 5,738,652 | +0.08(+0.09%) |
Jun 12, 2019 | 90.95 | 91.76 | 90.92 | 91.37 | 10,205,087 | -3.38(-3.57%) |
Jun 11, 2019 | 90.91 | 95.18 | 90.05 | 94.75 | 2,829,696 | +3.96(+4.36%) |
Jun 10, 2019 | 93.88 | 93.88 | 89.25 | 90.79 | 1,116,194 | -2.17(-2.33%) |
Jun 07, 2019 | 92.51 | 93.66 | 91.46 | 92.96 | 964,400 | +0.95(+1.03%) |
Jun 06, 2019 | 91.00 | 92.93 | 90.25 | 92.01 | 638,627 | +0.63(+0.69%) |
Jun 05, 2019 | 91.42 | 91.97 | 89.89 | 91.38 | 530,674 | +0.70(+0.77%) |
Jun 04, 2019 | 90.43 | 90.92 | 89.00 | 90.68 | 582,541 | +1.40(+1.57%) |
Jun 03, 2019 | 91.39 | 91.58 | 88.87 | 89.28 | 524,033 | -1.87(-2.05%) |
May 31, 2019 | 89.47 | 91.99 | 88.86 | 91.15 | 690,800 | +1.03(+1.14%) |
May 30, 2019 | 90.10 | 91.64 | 89.18 | 90.12 | 485,788 | +0.72(+0.81%) |
May 29, 2019 | 89.51 | 91.30 | 89.01 | 89.40 | 553,884 | -1.18(-1.30%) |
May 28, 2019 | 92.24 | 93.74 | 90.46 | 90.58 | 516,606 | -1.12(-1.22%) |
May 24, 2019 | 90.85 | 92.38 | 89.89 | 91.70 | 527,800 | +1.05(+1.16%) |
May 23, 2019 | 90.32 | 90.98 | 89.20 | 90.65 | 573,832 | -1.02(-1.11%) |
May 22, 2019 | 90.27 | 91.91 | 90.21 | 91.67 | 493,926 | +0.75(+0.82%) |
May 21, 2019 | 90.22 | 91.54 | 89.26 | 90.92 | 548,980 | +1.65(+1.85%) |
May 20, 2019 | 90.26 | 90.35 | 88.72 | 89.27 | 677,455 | -1.19(-1.32%) |
May 17, 2019 | 89.82 | 91.73 | 89.20 | 90.46 | 733,800 | +0.00(+0.00%) |
May 16, 2019 | 92.87 | 93.62 | 90.14 | 90.46 | 943,300 | -1.72(-1.87%) |
May 15, 2019 | 90.81 | 92.51 | 90.01 | 92.18 | 646,352 | +0.64(+0.70%) |
May 14, 2019 | 90.00 | 91.72 | 89.18 | 91.54 | 1,197,868 | +3.12(+3.53%) |
May 13, 2019 | 91.13 | 92.62 | 88.03 | 88.42 | 1,294,900 | -5.12(-5.47%) |
May 10, 2019 | 92.45 | 93.95 | 91.73 | 93.54 | 670,400 | +0.72(+0.78%) |
May 09, 2019 | 91.08 | 93.63 | 90.16 | 92.82 | 778,522 | +0.85(+0.92%) |
May 08, 2019 | 91.00 | 92.88 | 89.57 | 91.97 | 932,798 | +1.16(+1.28%) |
May 07, 2019 | 92.50 | 93.43 | 89.50 | 90.81 | 1,883,243 | -2.50(-2.68%) |
May 06, 2019 | 91.44 | 93.50 | 88.95 | 93.31 | 799,608 | -0.66(-0.70%) |
May 03, 2019 | 93.95 | 94.88 | 92.59 | 93.97 | 734,000 | +1.49(+1.61%) |
May 02, 2019 | 90.53 | 93.76 | 90.08 | 92.48 | 1,329,453 | +1.31(+1.44%) |