Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.62 | 94.72 | 92.91 | 94.41 | 3,332,379 | -0.31(-0.33%) |
Oct 30, 2019 | 92.30 | 94.84 | 90.64 | 94.72 | 7,292,951 | +2.26(+2.45%) |
Oct 29, 2019 | 94.72 | 95.50 | 92.42 | 92.46 | 7,167,198 | -2.26(-2.39%) |
Oct 28, 2019 | 94.99 | 95.87 | 94.21 | 94.72 | 3,692,047 | +0.40(+0.43%) |
Oct 25, 2019 | 93.56 | 94.36 | 92.65 | 94.32 | 2,113,834 | +0.32(+0.34%) |
Oct 24, 2019 | 94.17 | 94.96 | 93.20 | 93.99 | 3,313,261 | +0.26(+0.28%) |
Oct 23, 2019 | 92.48 | 94.26 | 92.41 | 93.73 | 2,205,179 | +1.38(+1.50%) |
Oct 22, 2019 | 92.22 | 93.79 | 91.28 | 92.35 | 3,450,921 | -1.48(-1.58%) |
Oct 21, 2019 | 93.50 | 94.83 | 93.03 | 93.83 | 2,039,196 | +0.67(+0.71%) |
Oct 18, 2019 | 94.06 | 94.11 | 92.10 | 93.16 | 3,217,979 | -1.60(-1.68%) |
Oct 17, 2019 | 94.71 | 95.97 | 94.52 | 94.76 | 2,478,644 | +0.53(+0.56%) |
Oct 16, 2019 | 92.46 | 94.37 | 92.45 | 94.23 | 3,058,164 | +1.05(+1.12%) |
Oct 15, 2019 | 92.19 | 93.31 | 91.29 | 93.18 | 2,231,706 | +1.24(+1.35%) |
Oct 14, 2019 | 92.06 | 92.70 | 90.79 | 91.94 | 2,430,623 | -0.30(-0.33%) |
Oct 11, 2019 | 91.99 | 93.89 | 91.81 | 92.24 | 3,207,563 | +1.63(+1.79%) |
Oct 10, 2019 | 90.74 | 91.62 | 90.30 | 90.62 | 2,100,493 | -0.34(-0.38%) |
Oct 09, 2019 | 91.10 | 92.54 | 90.88 | 90.96 | 1,621,133 | +0.49(+0.54%) |
Oct 08, 2019 | 91.11 | 91.89 | 90.25 | 90.47 | 3,026,655 | -1.17(-1.27%) |
Oct 07, 2019 | 93.15 | 93.84 | 91.39 | 91.63 | 3,017,045 | -2.00(-2.13%) |
Oct 04, 2019 | 92.39 | 93.79 | 92.39 | 93.63 | 2,293,655 | +1.24(+1.35%) |
Oct 03, 2019 | 91.59 | 93.06 | 90.96 | 92.39 | 4,009,881 | +0.09(+0.10%) |
Oct 02, 2019 | 94.01 | 94.01 | 90.53 | 92.30 | 4,203,175 | -2.45(-2.58%) |
Oct 01, 2019 | 95.79 | 95.97 | 93.16 | 94.75 | 3,811,019 | -1.05(-1.09%) |
Sep 30, 2019 | 93.92 | 95.96 | 93.71 | 95.80 | 2,602,110 | +2.11(+2.25%) |
Sep 27, 2019 | 95.01 | 95.73 | 93.08 | 93.69 | 2,009,577 | -0.93(-0.98%) |
Sep 26, 2019 | 95.59 | 95.94 | 93.68 | 94.62 | 2,007,023 | -0.99(-1.03%) |
Sep 25, 2019 | 95.09 | 95.80 | 93.85 | 95.61 | 2,025,151 | +0.26(+0.28%) |
Sep 24, 2019 | 96.05 | 96.34 | 94.72 | 95.35 | 2,927,524 | -0.80(-0.84%) |
Sep 23, 2019 | 96.20 | 97.35 | 95.84 | 96.15 | 2,128,569 | -0.51(-0.53%) |
Sep 20, 2019 | 98.13 | 98.44 | 96.24 | 96.66 | 3,615,606 | -0.97(-0.99%) |
Sep 19, 2019 | 96.25 | 97.83 | 96.25 | 97.63 | 2,748,253 | +1.38(+1.43%) |
Sep 18, 2019 | 95.71 | 96.31 | 94.53 | 96.25 | 1,860,883 | -0.14(-0.14%) |
Sep 17, 2019 | 97.42 | 97.49 | 95.52 | 96.38 | 1,856,055 | -0.69(-0.71%) |
Sep 16, 2019 | 96.00 | 97.19 | 95.50 | 97.07 | 1,858,899 | +0.63(+0.65%) |
Sep 13, 2019 | 96.53 | 97.29 | 96.13 | 96.44 | 1,755,623 | +0.14(+0.14%) |
Sep 12, 2019 | 97.82 | 99.67 | 96.02 | 96.31 | 4,210,114 | -0.75(-0.78%) |
Sep 11, 2019 | 97.96 | 98.57 | 96.72 | 97.06 | 2,460,117 | -0.38(-0.39%) |
Sep 10, 2019 | 96.41 | 99.14 | 95.75 | 97.44 | 4,095,183 | +0.80(+0.83%) |
Sep 09, 2019 | 96.96 | 97.81 | 95.42 | 96.64 | 3,181,698 | +0.15(+0.15%) |
Sep 06, 2019 | 96.00 | 97.75 | 95.63 | 96.49 | 2,946,870 | +1.06(+1.11%) |
Sep 05, 2019 | 96.66 | 97.42 | 94.56 | 95.43 | 3,084,194 | -0.49(-0.51%) |
Sep 04, 2019 | 93.27 | 96.09 | 92.80 | 95.92 | 3,509,292 | +3.06(+3.29%) |
Sep 03, 2019 | 90.81 | 93.20 | 90.73 | 92.87 | 3,332,371 | +1.13(+1.23%) |
Aug 30, 2019 | 91.59 | 92.26 | 91.06 | 91.74 | 1,740,306 | +0.64(+0.70%) |
Aug 29, 2019 | 91.36 | 91.79 | 90.67 | 91.11 | 2,656,192 | +0.62(+0.68%) |
Aug 28, 2019 | 91.83 | 92.09 | 89.68 | 90.49 | 3,788,451 | -1.63(-1.76%) |
Aug 27, 2019 | 92.79 | 94.31 | 92.11 | 92.11 | 3,852,788 | -0.31(-0.34%) |
Aug 26, 2019 | 91.83 | 92.57 | 91.32 | 92.43 | 2,981,138 | +1.44(+1.58%) |
Aug 23, 2019 | 92.63 | 93.75 | 90.70 | 90.99 | 4,302,313 | -1.67(-1.81%) |
Aug 22, 2019 | 92.49 | 92.99 | 90.80 | 92.66 | 2,775,867 | +0.57(+0.62%) |
Aug 21, 2019 | 91.61 | 93.01 | 90.70 | 92.09 | 3,070,765 | +1.31(+1.45%) |
Aug 20, 2019 | 88.71 | 91.63 | 88.41 | 90.78 | 4,419,455 | +1.75(+1.97%) |
Aug 19, 2019 | 89.35 | 89.80 | 88.26 | 89.03 | 2,565,060 | +1.32(+1.51%) |
Aug 16, 2019 | 86.73 | 88.51 | 86.25 | 87.71 | 2,903,063 | +1.65(+1.91%) |
Aug 15, 2019 | 87.11 | 87.11 | 85.43 | 86.06 | 2,884,891 | -0.22(-0.25%) |
Aug 14, 2019 | 88.54 | 88.87 | 85.69 | 86.28 | 5,574,235 | -4.15(-4.59%) |
Aug 13, 2019 | 90.06 | 91.62 | 89.36 | 90.43 | 2,475,437 | +0.56(+0.62%) |
Aug 12, 2019 | 89.61 | 90.64 | 89.16 | 89.87 | 1,884,917 | -0.20(-0.22%) |
Aug 09, 2019 | 92.42 | 92.91 | 89.51 | 90.07 | 3,570,472 | -3.19(-3.42%) |
Aug 08, 2019 | 91.03 | 93.32 | 90.56 | 93.26 | 3,930,663 | +2.90(+3.21%) |
Aug 07, 2019 | 87.28 | 90.44 | 86.86 | 90.36 | 4,592,679 | +2.13(+2.41%) |
Aug 06, 2019 | 88.93 | 89.67 | 87.77 | 88.24 | 3,680,699 | +1.48(+1.70%) |
Aug 05, 2019 | 88.44 | 89.86 | 86.39 | 86.76 | 5,224,987 | -4.21(-4.63%) |
Aug 02, 2019 | 92.79 | 93.39 | 89.93 | 90.97 | 2,823,313 | -1.67(-1.81%) |