Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 108.34 | 108.74 | 107.00 | 107.28 | 735,573 | -1.86(-1.70%) |
Oct 30, 2019 | 109.23 | 109.93 | 108.58 | 109.14 | 560,621 | -1.55(-1.40%) |
Oct 29, 2019 | 109.19 | 111.74 | 109.19 | 110.70 | 503,177 | +1.49(+1.36%) |
Oct 28, 2019 | 107.35 | 109.79 | 107.34 | 109.21 | 656,229 | +1.91(+1.78%) |
Oct 25, 2019 | 104.71 | 108.46 | 104.28 | 107.29 | 962,410 | +2.97(+2.84%) |
Oct 24, 2019 | 97.66 | 104.37 | 97.08 | 104.33 | 1,984,479 | +12.58(+13.72%) |
Oct 23, 2019 | 92.13 | 92.15 | 90.90 | 91.74 | 544,453 | -0.39(-0.42%) |
Oct 22, 2019 | 91.79 | 92.63 | 91.29 | 92.13 | 488,424 | +0.59(+0.65%) |
Oct 21, 2019 | 92.70 | 93.30 | 91.50 | 91.54 | 339,969 | -0.31(-0.34%) |
Oct 18, 2019 | 92.46 | 92.61 | 91.50 | 91.85 | 335,729 | -0.55(-0.60%) |
Oct 17, 2019 | 92.84 | 93.47 | 91.64 | 92.41 | 488,852 | +0.58(+0.63%) |
Oct 16, 2019 | 92.36 | 92.98 | 91.23 | 91.83 | 413,927 | -1.39(-1.49%) |
Oct 15, 2019 | 92.11 | 94.28 | 91.35 | 93.21 | 416,692 | +0.87(+0.94%) |
Oct 14, 2019 | 92.83 | 93.14 | 91.48 | 92.34 | 317,535 | -1.63(-1.73%) |
Oct 11, 2019 | 93.85 | 95.12 | 93.84 | 93.97 | 403,221 | +1.51(+1.63%) |
Oct 10, 2019 | 91.49 | 92.83 | 90.73 | 92.46 | 476,713 | +1.82(+2.01%) |
Oct 09, 2019 | 91.65 | 91.65 | 89.44 | 90.64 | 472,456 | -0.13(-0.14%) |
Oct 08, 2019 | 90.59 | 91.71 | 89.96 | 90.77 | 446,848 | -0.50(-0.55%) |
Oct 07, 2019 | 91.84 | 92.10 | 90.70 | 91.27 | 367,864 | -0.72(-0.78%) |
Oct 04, 2019 | 91.02 | 92.09 | 90.73 | 91.99 | 349,249 | +1.32(+1.46%) |
Oct 03, 2019 | 89.42 | 90.69 | 88.19 | 90.67 | 509,906 | +0.90(+1.00%) |
Oct 02, 2019 | 90.62 | 91.06 | 89.25 | 89.77 | 337,611 | -1.90(-2.07%) |
Oct 01, 2019 | 92.77 | 94.30 | 91.45 | 91.67 | 399,859 | -0.47(-0.51%) |
Sep 30, 2019 | 91.22 | 92.37 | 91.12 | 92.14 | 307,581 | +0.71(+0.78%) |
Sep 27, 2019 | 91.81 | 92.29 | 91.04 | 91.43 | 517,871 | +0.09(+0.10%) |
Sep 26, 2019 | 92.25 | 92.25 | 90.22 | 91.34 | 470,197 | -1.30(-1.41%) |
Sep 25, 2019 | 90.65 | 92.88 | 90.65 | 92.64 | 803,277 | +1.71(+1.88%) |
Sep 24, 2019 | 93.32 | 93.55 | 90.42 | 90.93 | 1,071,023 | -2.70(-2.88%) |
Sep 23, 2019 | 92.33 | 94.58 | 91.74 | 93.63 | 375,456 | +0.74(+0.80%) |
Sep 20, 2019 | 95.64 | 95.72 | 92.78 | 92.89 | 1,284,404 | -2.83(-2.96%) |
Sep 19, 2019 | 94.99 | 96.80 | 94.66 | 95.72 | 548,477 | +0.35(+0.37%) |
Sep 18, 2019 | 94.95 | 95.51 | 94.38 | 95.37 | 315,090 | -0.17(-0.17%) |
Sep 17, 2019 | 93.79 | 95.77 | 93.37 | 95.53 | 558,503 | +0.71(+0.75%) |
Sep 16, 2019 | 94.61 | 95.89 | 93.58 | 94.82 | 503,467 | -0.78(-0.81%) |
Sep 13, 2019 | 97.05 | 97.05 | 95.56 | 95.60 | 304,795 | -0.31(-0.33%) |
Sep 12, 2019 | 95.75 | 96.48 | 94.94 | 95.91 | 388,239 | +0.37(+0.39%) |
Sep 11, 2019 | 95.69 | 95.69 | 94.10 | 95.54 | 413,603 | +0.28(+0.29%) |
Sep 10, 2019 | 92.76 | 95.32 | 91.83 | 95.27 | 463,338 | +2.46(+2.65%) |
Sep 09, 2019 | 93.23 | 93.50 | 92.28 | 92.81 | 491,090 | +0.28(+0.30%) |
Sep 06, 2019 | 93.96 | 94.25 | 92.44 | 92.53 | 666,159 | -0.08(-0.09%) |
Sep 05, 2019 | 92.74 | 94.47 | 92.27 | 92.61 | 669,031 | +0.97(+1.06%) |
Sep 04, 2019 | 90.57 | 91.66 | 90.38 | 91.64 | 561,174 | +2.32(+2.60%) |
Sep 03, 2019 | 89.04 | 89.41 | 88.06 | 89.32 | 412,493 | -0.57(-0.64%) |
Aug 30, 2019 | 91.09 | 91.09 | 89.64 | 89.89 | 647,880 | -0.33(-0.37%) |
Aug 29, 2019 | 89.22 | 90.74 | 89.22 | 90.23 | 577,045 | +2.00(+2.26%) |
Aug 28, 2019 | 87.07 | 88.60 | 86.38 | 88.23 | 301,301 | +0.85(+0.97%) |
Aug 27, 2019 | 88.85 | 88.85 | 87.35 | 87.38 | 841,269 | -1.17(-1.33%) |
Aug 26, 2019 | 88.89 | 89.17 | 88.12 | 88.55 | 535,426 | +0.19(+0.22%) |
Aug 23, 2019 | 89.88 | 90.74 | 88.05 | 88.36 | 505,000 | -2.02(-2.24%) |
Aug 22, 2019 | 91.23 | 91.42 | 90.13 | 90.38 | 465,337 | -0.36(-0.40%) |
Aug 21, 2019 | 91.66 | 91.66 | 90.27 | 90.74 | 572,474 | -0.04(-0.04%) |
Aug 20, 2019 | 90.91 | 91.80 | 90.43 | 90.78 | 592,486 | -0.67(-0.74%) |
Aug 19, 2019 | 91.36 | 91.98 | 91.18 | 91.46 | 299,686 | +1.23(+1.36%) |
Aug 16, 2019 | 88.94 | 90.46 | 88.94 | 90.23 | 1,312,634 | +1.65(+1.86%) |
Aug 15, 2019 | 88.92 | 89.22 | 87.87 | 88.58 | 477,993 | +0.12(+0.14%) |
Aug 14, 2019 | 89.00 | 89.67 | 88.10 | 88.46 | 643,819 | -2.79(-3.05%) |
Aug 13, 2019 | 89.67 | 92.52 | 89.22 | 91.25 | 523,750 | +1.62(+1.81%) |
Aug 12, 2019 | 90.51 | 90.57 | 89.09 | 89.63 | 514,698 | -0.85(-0.93%) |
Aug 09, 2019 | 91.34 | 91.54 | 90.21 | 90.47 | 636,593 | -1.64(-1.78%) |
Aug 08, 2019 | 90.97 | 92.43 | 90.71 | 92.11 | 680,660 | +2.09(+2.32%) |
Aug 07, 2019 | 88.83 | 90.14 | 87.97 | 90.02 | 486,590 | -0.14(-0.15%) |
Aug 06, 2019 | 88.95 | 90.18 | 88.02 | 90.16 | 540,296 | +1.32(+1.49%) |
Aug 05, 2019 | 88.49 | 89.10 | 87.85 | 88.84 | 586,468 | -1.17(-1.30%) |
Aug 02, 2019 | 90.17 | 90.81 | 89.09 | 90.01 | 434,475 | -0.89(-0.98%) |