Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 106.00 | 106.00 | 104.43 | 104.64 | 394,236 | -1.87(-1.75%) |
Oct 30, 2019 | 108.28 | 108.93 | 105.93 | 106.51 | 484,929 | -1.61(-1.49%) |
Oct 29, 2019 | 110.33 | 110.74 | 107.78 | 108.12 | 475,840 | -2.81(-2.54%) |
Oct 28, 2019 | 107.36 | 111.31 | 107.12 | 110.94 | 642,156 | +3.82(+3.57%) |
Oct 25, 2019 | 105.45 | 107.23 | 104.14 | 107.11 | 732,947 | +1.25(+1.18%) |
Oct 24, 2019 | 101.21 | 106.36 | 98.70 | 105.87 | 1,310,559 | +14.36(+15.69%) |
Oct 23, 2019 | 91.64 | 93.54 | 90.20 | 91.51 | 497,877 | -1.18(-1.27%) |
Oct 22, 2019 | 92.51 | 93.75 | 92.38 | 92.69 | 340,208 | +0.02(+0.02%) |
Oct 21, 2019 | 92.18 | 93.68 | 91.81 | 92.67 | 323,462 | +1.46(+1.60%) |
Oct 18, 2019 | 91.43 | 91.87 | 89.51 | 91.21 | 279,651 | -0.33(-0.36%) |
Oct 17, 2019 | 91.23 | 94.65 | 91.05 | 91.54 | 403,659 | +1.60(+1.77%) |
Oct 16, 2019 | 90.10 | 91.03 | 89.31 | 89.94 | 352,064 | -0.87(-0.96%) |
Oct 15, 2019 | 89.71 | 91.86 | 88.87 | 90.81 | 327,895 | +1.51(+1.69%) |
Oct 14, 2019 | 90.31 | 90.48 | 88.75 | 89.30 | 234,467 | -1.24(-1.37%) |
Oct 11, 2019 | 90.32 | 91.91 | 89.30 | 90.54 | 406,549 | +2.48(+2.81%) |
Oct 10, 2019 | 86.95 | 89.19 | 86.34 | 88.07 | 320,407 | +1.56(+1.80%) |
Oct 09, 2019 | 85.91 | 87.11 | 85.12 | 86.51 | 238,172 | +1.78(+2.10%) |
Oct 08, 2019 | 87.09 | 87.60 | 84.61 | 84.73 | 215,773 | -3.64(-4.11%) |
Oct 07, 2019 | 88.86 | 89.35 | 87.95 | 88.37 | 282,443 | -1.06(-1.19%) |
Oct 04, 2019 | 86.83 | 89.43 | 86.79 | 89.43 | 327,949 | +3.19(+3.70%) |
Oct 03, 2019 | 83.99 | 86.31 | 82.20 | 86.24 | 753,001 | +2.08(+2.47%) |
Oct 02, 2019 | 85.36 | 85.36 | 82.47 | 84.16 | 529,402 | -1.99(-2.31%) |
Oct 01, 2019 | 89.94 | 91.17 | 86.04 | 86.15 | 423,671 | -3.07(-3.45%) |
Sep 30, 2019 | 88.49 | 89.42 | 87.52 | 89.23 | 338,983 | +1.29(+1.46%) |
Sep 27, 2019 | 90.95 | 91.14 | 87.50 | 87.94 | 608,841 | -2.99(-3.29%) |
Sep 26, 2019 | 91.74 | 92.36 | 90.77 | 90.93 | 318,034 | -1.09(-1.19%) |
Sep 25, 2019 | 89.06 | 92.56 | 88.88 | 92.02 | 336,059 | +2.19(+2.44%) |
Sep 24, 2019 | 91.86 | 92.39 | 89.54 | 89.83 | 459,005 | -1.32(-1.45%) |
Sep 23, 2019 | 90.25 | 91.56 | 89.78 | 91.15 | 321,670 | +1.23(+1.37%) |
Sep 20, 2019 | 90.95 | 91.44 | 89.02 | 89.92 | 635,007 | -0.69(-0.76%) |
Sep 19, 2019 | 90.73 | 91.71 | 90.45 | 90.61 | 459,087 | +0.74(+0.83%) |
Sep 18, 2019 | 89.65 | 90.81 | 88.46 | 89.87 | 364,681 | -0.20(-0.23%) |
Sep 17, 2019 | 89.84 | 90.44 | 88.19 | 90.07 | 760,473 | +0.14(+0.16%) |
Sep 16, 2019 | 89.48 | 91.72 | 88.88 | 89.92 | 542,059 | -0.47(-0.52%) |
Sep 13, 2019 | 91.86 | 91.86 | 90.19 | 90.40 | 542,651 | -1.02(-1.11%) |
Sep 12, 2019 | 91.13 | 91.98 | 89.21 | 91.41 | 375,378 | +0.93(+1.03%) |
Sep 11, 2019 | 88.71 | 91.08 | 87.72 | 90.48 | 390,643 | +2.32(+2.63%) |
Sep 10, 2019 | 87.60 | 88.17 | 85.77 | 88.16 | 445,136 | +0.36(+0.41%) |
Sep 09, 2019 | 84.94 | 87.93 | 84.47 | 87.81 | 921,379 | +3.73(+4.44%) |
Sep 06, 2019 | 82.54 | 84.24 | 81.73 | 84.07 | 584,227 | +1.68(+2.04%) |
Sep 05, 2019 | 80.10 | 83.94 | 80.04 | 82.39 | 659,587 | +4.24(+5.42%) |
Sep 04, 2019 | 76.24 | 78.37 | 75.37 | 78.16 | 364,017 | +3.36(+4.50%) |
Sep 03, 2019 | 74.45 | 75.47 | 73.62 | 74.79 | 660,181 | -0.91(-1.20%) |
Aug 30, 2019 | 74.61 | 75.76 | 74.07 | 75.70 | 354,321 | +1.77(+2.39%) |
Aug 29, 2019 | 72.74 | 74.37 | 72.74 | 73.93 | 418,236 | +2.58(+3.62%) |
Aug 28, 2019 | 70.42 | 71.64 | 69.76 | 71.35 | 387,931 | +0.81(+1.15%) |
Aug 27, 2019 | 72.51 | 74.23 | 70.17 | 70.54 | 370,504 | -1.26(-1.75%) |
Aug 26, 2019 | 73.94 | 74.36 | 71.36 | 71.79 | 632,868 | -0.82(-1.13%) |
Aug 23, 2019 | 75.42 | 75.42 | 72.47 | 72.62 | 432,404 | -3.19(-4.21%) |
Aug 22, 2019 | 75.82 | 76.11 | 74.09 | 75.81 | 268,997 | +0.53(+0.70%) |
Aug 21, 2019 | 75.51 | 75.54 | 74.52 | 75.28 | 308,127 | +0.78(+1.05%) |
Aug 20, 2019 | 74.77 | 75.52 | 74.26 | 74.49 | 428,499 | -0.48(-0.64%) |
Aug 19, 2019 | 75.68 | 76.66 | 74.92 | 74.98 | 381,737 | +1.13(+1.53%) |
Aug 16, 2019 | 71.23 | 74.06 | 71.23 | 73.85 | 409,349 | +2.81(+3.95%) |
Aug 15, 2019 | 71.67 | 71.76 | 70.61 | 71.04 | 307,207 | -0.14(-0.20%) |
Aug 14, 2019 | 70.65 | 71.76 | 70.59 | 71.19 | 433,018 | -2.04(-2.79%) |
Aug 13, 2019 | 71.61 | 74.63 | 70.90 | 73.23 | 330,756 | +1.79(+2.51%) |
Aug 12, 2019 | 71.39 | 72.32 | 70.73 | 71.44 | 336,016 | -0.88(-1.21%) |
Aug 09, 2019 | 72.51 | 72.98 | 71.31 | 72.31 | 329,200 | -1.52(-2.06%) |
Aug 08, 2019 | 71.79 | 73.92 | 71.40 | 73.84 | 479,922 | +3.07(+4.33%) |
Aug 07, 2019 | 69.89 | 71.96 | 69.64 | 70.77 | 405,952 | -0.13(-0.19%) |
Aug 06, 2019 | 72.09 | 73.45 | 69.92 | 70.91 | 490,883 | -0.18(-0.26%) |
Aug 05, 2019 | 75.20 | 75.55 | 70.52 | 71.09 | 854,809 | -6.46(-8.33%) |
Aug 02, 2019 | 79.07 | 79.69 | 77.00 | 77.55 | 553,886 | -2.54(-3.17%) |