Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.38 | 94.65 | 93.65 | 94.39 | 2,309,019 | +0.29(+0.31%) |
Oct 30, 2019 | 93.37 | 94.56 | 93.37 | 94.10 | 1,381,311 | +0.93(+1.00%) |
Oct 29, 2019 | 93.15 | 93.42 | 92.86 | 93.17 | 2,068,825 | -0.20(-0.21%) |
Oct 28, 2019 | 93.70 | 94.09 | 92.88 | 93.37 | 2,566,366 | -0.98(-1.04%) |
Oct 25, 2019 | 95.69 | 95.76 | 94.02 | 94.35 | 2,454,300 | -1.37(-1.43%) |
Oct 24, 2019 | 94.77 | 96.22 | 94.77 | 95.72 | 2,941,139 | +1.28(+1.36%) |
Oct 23, 2019 | 94.39 | 95.10 | 94.22 | 94.44 | 2,379,242 | +0.29(+0.31%) |
Oct 22, 2019 | 94.70 | 94.70 | 93.89 | 94.15 | 2,357,570 | -0.33(-0.35%) |
Oct 21, 2019 | 94.04 | 94.54 | 93.49 | 94.48 | 2,275,346 | +0.34(+0.36%) |
Oct 18, 2019 | 92.80 | 94.28 | 92.67 | 94.14 | 2,482,000 | +1.14(+1.23%) |
Oct 17, 2019 | 92.50 | 93.35 | 92.41 | 93.00 | 1,914,016 | +0.40(+0.43%) |
Oct 16, 2019 | 91.74 | 92.67 | 91.35 | 92.60 | 2,191,613 | +0.86(+0.94%) |
Oct 15, 2019 | 92.36 | 92.61 | 91.67 | 91.74 | 1,610,685 | -0.29(-0.32%) |
Oct 14, 2019 | 92.71 | 92.85 | 91.82 | 92.03 | 1,615,233 | -0.31(-0.34%) |
Oct 11, 2019 | 92.52 | 92.93 | 92.05 | 92.34 | 1,821,100 | -0.27(-0.29%) |
Oct 10, 2019 | 92.48 | 93.08 | 92.11 | 92.61 | 1,797,210 | -0.27(-0.29%) |
Oct 09, 2019 | 92.78 | 93.23 | 92.48 | 92.88 | 1,756,917 | +0.32(+0.35%) |
Oct 08, 2019 | 93.86 | 93.95 | 92.56 | 92.56 | 2,174,646 | -1.15(-1.23%) |
Oct 07, 2019 | 93.42 | 94.07 | 92.97 | 93.71 | 2,328,640 | +0.10(+0.11%) |
Oct 04, 2019 | 92.75 | 93.83 | 92.35 | 93.61 | 2,892,800 | +1.11(+1.20%) |
Oct 03, 2019 | 92.25 | 92.58 | 91.89 | 92.50 | 2,975,546 | +0.37(+0.40%) |
Oct 02, 2019 | 93.27 | 93.30 | 91.68 | 92.13 | 3,114,057 | -1.09(-1.17%) |
Oct 01, 2019 | 93.34 | 93.57 | 92.89 | 93.22 | 2,946,142 | -0.47(-0.50%) |
Sep 30, 2019 | 94.20 | 94.67 | 93.54 | 93.69 | 2,069,888 | -0.51(-0.54%) |
Sep 27, 2019 | 94.76 | 94.88 | 93.69 | 94.20 | 2,179,400 | -0.09(-0.10%) |
Sep 26, 2019 | 93.90 | 94.53 | 93.74 | 94.29 | 3,107,940 | +0.06(+0.06%) |
Sep 25, 2019 | 94.60 | 94.80 | 93.88 | 94.23 | 2,376,282 | -0.36(-0.38%) |
Sep 24, 2019 | 93.75 | 94.89 | 93.50 | 94.59 | 2,282,367 | +1.19(+1.27%) |
Sep 23, 2019 | 92.95 | 93.84 | 92.95 | 93.40 | 2,028,992 | +0.22(+0.24%) |
Sep 20, 2019 | 93.33 | 93.56 | 92.84 | 93.18 | 3,175,700 | +0.00(+0.00%) |
Sep 19, 2019 | 93.24 | 93.38 | 93.03 | 93.18 | 1,264,645 | +0.16(+0.17%) |
Sep 18, 2019 | 93.15 | 93.16 | 92.24 | 93.02 | 2,989,766 | +0.29(+0.31%) |
Sep 17, 2019 | 91.77 | 92.79 | 91.69 | 92.73 | 2,861,236 | +1.02(+1.11%) |
Sep 16, 2019 | 91.86 | 92.16 | 90.94 | 91.71 | 2,219,312 | +0.17(+0.19%) |
Sep 13, 2019 | 91.60 | 92.05 | 91.19 | 91.54 | 2,014,100 | -0.48(-0.52%) |
Sep 12, 2019 | 92.42 | 92.71 | 91.68 | 92.02 | 1,755,683 | +0.33(+0.36%) |
Sep 11, 2019 | 90.73 | 92.08 | 90.28 | 91.69 | 2,003,450 | +0.60(+0.66%) |
Sep 10, 2019 | 91.05 | 91.31 | 90.08 | 91.09 | 3,370,110 | -0.29(-0.32%) |
Sep 09, 2019 | 90.83 | 91.75 | 90.34 | 91.38 | 3,278,514 | +0.29(+0.32%) |
Sep 06, 2019 | 91.56 | 91.97 | 90.74 | 91.09 | 1,447,800 | -0.44(-0.48%) |
Sep 05, 2019 | 92.41 | 92.67 | 91.30 | 91.53 | 2,318,849 | -1.52(-1.63%) |
Sep 04, 2019 | 93.00 | 93.23 | 92.31 | 93.05 | 1,782,718 | +0.27(+0.29%) |
Sep 03, 2019 | 91.22 | 92.87 | 90.98 | 92.78 | 2,043,784 | +1.63(+1.79%) |
Aug 30, 2019 | 91.00 | 91.50 | 90.31 | 91.15 | 2,584,600 | +0.43(+0.47%) |
Aug 29, 2019 | 90.06 | 90.75 | 89.66 | 90.72 | 1,856,916 | +1.09(+1.22%) |
Aug 28, 2019 | 90.94 | 90.94 | 89.51 | 89.63 | 4,525,310 | -1.04(-1.15%) |
Aug 27, 2019 | 91.15 | 91.40 | 90.61 | 90.67 | 1,339,030 | -0.16(-0.18%) |
Aug 26, 2019 | 89.70 | 90.85 | 89.51 | 90.83 | 1,625,522 | +1.25(+1.40%) |
Aug 23, 2019 | 91.21 | 91.43 | 89.05 | 89.58 | 2,253,100 | -1.39(-1.53%) |
Aug 22, 2019 | 91.28 | 91.46 | 90.61 | 90.97 | 1,625,701 | -0.38(-0.42%) |
Aug 21, 2019 | 90.51 | 91.36 | 90.41 | 91.35 | 1,332,070 | +0.58(+0.64%) |
Aug 20, 2019 | 91.00 | 91.05 | 90.08 | 90.77 | 1,450,436 | +0.22(+0.24%) |
Aug 19, 2019 | 90.25 | 91.22 | 90.00 | 90.55 | 1,734,131 | +0.32(+0.35%) |
Aug 16, 2019 | 90.47 | 90.79 | 90.02 | 90.23 | 2,131,000 | -0.13(-0.14%) |
Aug 15, 2019 | 88.38 | 90.62 | 88.20 | 90.36 | 2,874,176 | +1.88(+2.12%) |
Aug 14, 2019 | 90.08 | 90.57 | 88.09 | 88.48 | 4,572,266 | -1.77(-1.96%) |
Aug 13, 2019 | 90.38 | 90.68 | 89.43 | 90.25 | 1,848,071 | -0.18(-0.20%) |
Aug 12, 2019 | 90.13 | 90.66 | 89.85 | 90.43 | 1,255,763 | +0.46(+0.51%) |
Aug 09, 2019 | 89.77 | 90.39 | 89.54 | 89.97 | 1,597,400 | +0.46(+0.51%) |
Aug 08, 2019 | 88.82 | 89.79 | 88.10 | 89.51 | 3,089,846 | -0.23(-0.26%) |
Aug 07, 2019 | 89.39 | 90.32 | 88.08 | 89.74 | 1,945,353 | +0.60(+0.67%) |
Aug 06, 2019 | 88.00 | 89.51 | 87.24 | 89.14 | 2,725,644 | +1.12(+1.27%) |
Aug 05, 2019 | 88.95 | 89.48 | 87.38 | 88.02 | 2,944,190 | -0.68(-0.77%) |
Aug 02, 2019 | 89.35 | 89.77 | 88.59 | 88.70 | 1,984,300 | -0.11(-0.12%) |