Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.79 | 84.23 | 82.41 | 82.84 | 1,350,982 | -1.11(-1.32%) |
Oct 30, 2019 | 83.04 | 84.04 | 82.15 | 83.95 | 1,616,049 | +0.55(+0.66%) |
Oct 29, 2019 | 81.30 | 83.69 | 80.86 | 83.40 | 3,031,058 | +1.69(+2.07%) |
Oct 28, 2019 | 81.39 | 82.23 | 81.29 | 81.71 | 1,804,361 | +0.53(+0.66%) |
Oct 25, 2019 | 81.29 | 81.49 | 79.64 | 81.17 | 2,661,315 | -0.13(-0.16%) |
Oct 24, 2019 | 83.95 | 84.13 | 80.83 | 81.30 | 2,878,383 | -2.74(-3.26%) |
Oct 23, 2019 | 84.68 | 86.03 | 82.91 | 84.04 | 3,794,038 | -0.52(-0.62%) |
Oct 22, 2019 | 85.40 | 88.73 | 83.58 | 84.57 | 8,217,890 | -17.03(-16.76%) |
Oct 21, 2019 | 103.94 | 103.94 | 100.95 | 101.59 | 2,450,318 | -1.52(-1.48%) |
Oct 18, 2019 | 103.40 | 104.04 | 102.75 | 103.11 | 1,077,844 | -0.36(-0.35%) |
Oct 17, 2019 | 103.44 | 103.97 | 102.79 | 103.48 | 949,091 | +0.34(+0.33%) |
Oct 16, 2019 | 102.72 | 103.64 | 102.40 | 103.14 | 765,663 | +0.03(+0.03%) |
Oct 15, 2019 | 102.81 | 103.56 | 102.60 | 103.11 | 646,682 | +0.90(+0.88%) |
Oct 14, 2019 | 102.03 | 102.84 | 101.63 | 102.22 | 602,152 | -0.33(-0.32%) |
Oct 11, 2019 | 101.86 | 103.23 | 101.48 | 102.55 | 723,609 | +1.56(+1.54%) |
Oct 10, 2019 | 99.91 | 101.20 | 99.38 | 100.99 | 740,168 | +1.09(+1.09%) |
Oct 09, 2019 | 99.22 | 100.52 | 98.94 | 99.90 | 644,727 | +1.24(+1.26%) |
Oct 08, 2019 | 98.94 | 99.85 | 98.63 | 98.66 | 714,413 | -0.82(-0.82%) |
Oct 07, 2019 | 99.60 | 99.94 | 98.50 | 99.48 | 515,604 | -0.49(-0.49%) |
Oct 04, 2019 | 98.44 | 100.17 | 98.44 | 99.97 | 606,753 | +1.39(+1.41%) |
Oct 03, 2019 | 97.24 | 98.58 | 96.33 | 98.58 | 588,789 | +1.09(+1.12%) |
Oct 02, 2019 | 98.51 | 99.42 | 96.34 | 97.49 | 785,896 | -1.51(-1.53%) |
Oct 01, 2019 | 100.57 | 101.40 | 98.57 | 99.01 | 772,364 | -1.34(-1.34%) |
Sep 30, 2019 | 101.08 | 101.39 | 100.30 | 100.35 | 804,115 | -0.11(-0.11%) |
Sep 27, 2019 | 100.14 | 101.06 | 99.61 | 100.46 | 640,816 | +1.20(+1.21%) |
Sep 26, 2019 | 100.23 | 100.29 | 99.13 | 99.26 | 593,417 | -1.19(-1.19%) |
Sep 25, 2019 | 98.99 | 100.96 | 98.59 | 100.45 | 628,833 | +1.53(+1.55%) |
Sep 24, 2019 | 100.70 | 100.99 | 98.42 | 98.92 | 710,973 | -0.91(-0.91%) |
Sep 23, 2019 | 99.54 | 100.92 | 99.16 | 99.83 | 636,941 | +0.38(+0.38%) |
Sep 20, 2019 | 101.54 | 102.42 | 99.27 | 99.45 | 2,971,079 | -2.78(-2.72%) |
Sep 19, 2019 | 101.74 | 102.62 | 101.22 | 102.24 | 1,233,602 | +1.07(+1.06%) |
Sep 18, 2019 | 100.88 | 101.28 | 99.96 | 101.16 | 966,902 | +0.30(+0.29%) |
Sep 17, 2019 | 101.47 | 101.47 | 100.21 | 100.87 | 872,887 | +0.19(+0.19%) |
Sep 16, 2019 | 100.26 | 101.78 | 99.88 | 100.67 | 513,011 | -0.60(-0.59%) |
Sep 13, 2019 | 101.19 | 102.70 | 101.15 | 101.27 | 711,190 | +0.12(+0.12%) |
Sep 12, 2019 | 99.48 | 102.30 | 99.48 | 101.15 | 1,006,039 | +1.82(+1.83%) |
Sep 11, 2019 | 98.26 | 99.44 | 97.24 | 99.34 | 893,615 | +0.79(+0.81%) |
Sep 10, 2019 | 97.00 | 100.34 | 96.57 | 98.54 | 1,287,658 | +2.21(+2.29%) |
Sep 09, 2019 | 95.29 | 96.72 | 94.52 | 96.33 | 686,667 | +1.30(+1.37%) |
Sep 06, 2019 | 93.65 | 95.11 | 93.44 | 95.03 | 801,434 | +1.19(+1.27%) |
Sep 05, 2019 | 94.11 | 95.06 | 93.05 | 93.84 | 808,709 | +1.20(+1.30%) |
Sep 04, 2019 | 93.25 | 93.81 | 91.98 | 92.64 | 733,638 | +0.15(+0.16%) |
Sep 03, 2019 | 92.85 | 93.23 | 91.39 | 92.49 | 853,473 | -0.91(-0.98%) |
Aug 30, 2019 | 93.88 | 94.14 | 92.88 | 93.40 | 803,563 | +0.28(+0.30%) |
Aug 29, 2019 | 92.56 | 93.62 | 92.10 | 93.12 | 597,639 | +1.58(+1.73%) |
Aug 28, 2019 | 90.28 | 91.84 | 87.12 | 91.54 | 659,384 | +0.85(+0.94%) |
Aug 27, 2019 | 91.19 | 91.78 | 90.36 | 90.69 | 1,015,626 | +0.05(+0.06%) |
Aug 26, 2019 | 89.19 | 91.19 | 88.59 | 90.64 | 1,213,601 | +2.60(+2.95%) |
Aug 23, 2019 | 90.42 | 91.90 | 87.73 | 88.04 | 2,422,281 | -8.64(-8.94%) |
Aug 22, 2019 | 97.56 | 97.80 | 95.47 | 96.68 | 612,244 | -0.97(-1.00%) |
Aug 21, 2019 | 98.03 | 98.59 | 96.86 | 97.65 | 443,674 | +0.94(+0.97%) |
Aug 20, 2019 | 96.75 | 97.25 | 96.56 | 96.71 | 500,106 | -0.47(-0.49%) |
Aug 19, 2019 | 97.76 | 98.27 | 96.52 | 97.19 | 687,121 | +0.49(+0.51%) |
Aug 16, 2019 | 96.76 | 97.16 | 96.02 | 96.70 | 727,275 | +1.04(+1.09%) |
Aug 15, 2019 | 97.28 | 97.28 | 94.88 | 95.66 | 721,005 | -1.07(-1.11%) |
Aug 14, 2019 | 96.55 | 97.26 | 95.82 | 96.73 | 1,153,853 | -1.56(-1.58%) |
Aug 13, 2019 | 95.52 | 102.28 | 94.79 | 98.29 | 1,923,662 | +2.63(+2.75%) |
Aug 12, 2019 | 96.33 | 96.69 | 95.16 | 95.66 | 606,732 | -1.18(-1.21%) |
Aug 09, 2019 | 97.32 | 98.22 | 96.12 | 96.83 | 851,701 | -1.78(-1.81%) |
Aug 08, 2019 | 97.19 | 98.67 | 96.61 | 98.62 | 1,026,367 | +2.44(+2.53%) |
Aug 07, 2019 | 93.97 | 96.33 | 92.83 | 96.18 | 981,981 | +0.66(+0.69%) |
Aug 06, 2019 | 94.41 | 95.61 | 93.76 | 95.52 | 1,304,864 | +1.33(+1.41%) |
Aug 05, 2019 | 94.61 | 94.66 | 92.86 | 94.20 | 1,773,944 | -1.78(-1.85%) |
Aug 02, 2019 | 96.73 | 97.09 | 94.36 | 95.97 | 2,199,332 | -1.12(-1.15%) |