Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.78 | 95.19 | 94.34 | 95.01 | 8,772,612 | -0.18(-0.19%) |
Oct 30, 2019 | 96.68 | 96.68 | 94.51 | 95.19 | 5,732,997 | -1.45(-1.50%) |
Oct 29, 2019 | 96.51 | 97.41 | 96.28 | 96.64 | 5,559,741 | -0.29(-0.30%) |
Oct 28, 2019 | 97.42 | 97.77 | 96.24 | 96.93 | 6,205,017 | -0.16(-0.16%) |
Oct 25, 2019 | 96.35 | 97.23 | 96.28 | 97.08 | 4,118,265 | +0.89(+0.93%) |
Oct 24, 2019 | 96.92 | 97.20 | 95.97 | 96.19 | 4,758,873 | -0.33(-0.34%) |
Oct 23, 2019 | 96.04 | 96.55 | 95.54 | 96.52 | 5,084,227 | +0.15(+0.15%) |
Oct 22, 2019 | 95.41 | 96.99 | 95.30 | 96.37 | 5,048,054 | +0.97(+1.02%) |
Oct 21, 2019 | 94.53 | 95.51 | 94.53 | 95.40 | 5,077,224 | +1.53(+1.63%) |
Oct 18, 2019 | 94.19 | 94.55 | 93.87 | 93.87 | 6,942,780 | -0.50(-0.53%) |
Oct 17, 2019 | 94.58 | 94.95 | 94.01 | 94.37 | 4,691,213 | +0.20(+0.21%) |
Oct 16, 2019 | 95.09 | 95.44 | 94.15 | 94.17 | 4,463,641 | -0.98(-1.03%) |
Oct 15, 2019 | 94.78 | 96.22 | 94.73 | 95.15 | 4,576,616 | +0.11(+0.11%) |
Oct 14, 2019 | 94.55 | 95.22 | 94.45 | 95.05 | 3,165,605 | +0.02(+0.03%) |
Oct 11, 2019 | 94.64 | 95.74 | 94.37 | 95.02 | 6,333,799 | +1.28(+1.36%) |
Oct 10, 2019 | 92.88 | 93.91 | 92.69 | 93.74 | 4,791,775 | +1.19(+1.28%) |
Oct 09, 2019 | 92.11 | 93.68 | 91.87 | 92.56 | 5,745,512 | +1.17(+1.28%) |
Oct 08, 2019 | 91.72 | 92.24 | 91.31 | 91.39 | 7,416,961 | -1.27(-1.37%) |
Oct 07, 2019 | 93.23 | 93.87 | 92.63 | 92.66 | 5,836,027 | -0.48(-0.52%) |
Oct 04, 2019 | 92.93 | 93.26 | 92.08 | 93.14 | 5,969,779 | +0.57(+0.62%) |
Oct 03, 2019 | 91.67 | 92.60 | 90.33 | 92.57 | 6,932,950 | +0.70(+0.77%) |
Oct 02, 2019 | 94.13 | 94.17 | 91.31 | 91.86 | 12,153,543 | -3.04(-3.21%) |
Oct 01, 2019 | 97.57 | 97.73 | 94.80 | 94.91 | 8,805,537 | -2.12(-2.18%) |
Sep 30, 2019 | 96.94 | 97.70 | 96.87 | 97.03 | 7,619,327 | +0.00(+0.00%) |
Sep 27, 2019 | 97.77 | 98.38 | 96.90 | 97.03 | 8,373,923 | -1.28(-1.30%) |
Sep 26, 2019 | 100.84 | 101.03 | 98.21 | 98.30 | 9,960,099 | -2.74(-2.71%) |
Sep 25, 2019 | 101.02 | 101.57 | 100.55 | 101.04 | 4,622,069 | -0.19(-0.19%) |
Sep 24, 2019 | 101.99 | 102.03 | 100.81 | 101.23 | 7,759,762 | -0.95(-0.93%) |
Sep 23, 2019 | 101.08 | 102.26 | 101.08 | 102.18 | 6,067,133 | +0.47(+0.47%) |
Sep 20, 2019 | 101.44 | 102.11 | 101.17 | 101.70 | 12,864,887 | +0.54(+0.53%) |
Sep 19, 2019 | 102.07 | 102.24 | 100.97 | 101.17 | 4,963,123 | -0.42(-0.42%) |
Sep 18, 2019 | 101.08 | 101.61 | 100.64 | 101.59 | 5,949,735 | +0.24(+0.23%) |
Sep 17, 2019 | 101.54 | 101.95 | 100.27 | 101.35 | 8,995,718 | -0.19(-0.19%) |
Sep 16, 2019 | 102.15 | 102.48 | 100.60 | 101.54 | 13,059,202 | +2.14(+2.16%) |
Sep 13, 2019 | 100.01 | 100.07 | 99.18 | 99.40 | 5,971,612 | +0.07(+0.07%) |
Sep 12, 2019 | 98.20 | 99.95 | 97.81 | 99.33 | 7,112,030 | +0.11(+0.12%) |
Sep 11, 2019 | 99.98 | 100.61 | 98.47 | 99.22 | 6,734,328 | -0.47(-0.47%) |
Sep 10, 2019 | 98.36 | 100.86 | 98.10 | 99.68 | 10,669,832 | +2.01(+2.06%) |
Sep 09, 2019 | 97.14 | 97.87 | 97.01 | 97.67 | 6,169,500 | +0.92(+0.96%) |
Sep 06, 2019 | 96.13 | 96.89 | 96.04 | 96.75 | 5,596,591 | +0.51(+0.53%) |
Sep 05, 2019 | 96.54 | 97.41 | 95.93 | 96.24 | 6,594,432 | +0.32(+0.33%) |
Sep 04, 2019 | 95.86 | 96.98 | 95.86 | 95.92 | 5,634,708 | +0.80(+0.84%) |
Sep 03, 2019 | 94.71 | 95.17 | 93.71 | 95.12 | 6,933,913 | -1.19(-1.23%) |
Aug 30, 2019 | 96.52 | 97.34 | 95.90 | 96.31 | 5,966,478 | +0.16(+0.17%) |
Aug 29, 2019 | 95.87 | 96.41 | 95.37 | 96.14 | 5,460,617 | +0.56(+0.59%) |
Aug 28, 2019 | 95.23 | 95.88 | 94.80 | 95.58 | 5,084,378 | +0.82(+0.86%) |
Aug 27, 2019 | 95.12 | 95.74 | 94.11 | 94.76 | 5,180,933 | +0.07(+0.08%) |
Aug 26, 2019 | 94.88 | 95.08 | 94.24 | 94.69 | 4,848,801 | +0.46(+0.49%) |
Aug 23, 2019 | 95.29 | 96.58 | 93.55 | 94.23 | 9,356,460 | -2.09(-2.17%) |
Aug 22, 2019 | 97.07 | 97.14 | 96.08 | 96.31 | 5,334,086 | -0.12(-0.13%) |
Aug 21, 2019 | 96.36 | 96.71 | 95.99 | 96.44 | 5,596,954 | +1.43(+1.51%) |
Aug 20, 2019 | 95.82 | 95.87 | 94.62 | 95.00 | 6,296,259 | -0.97(-1.01%) |
Aug 19, 2019 | 95.82 | 96.39 | 95.68 | 95.97 | 7,876,908 | +1.23(+1.30%) |
Aug 16, 2019 | 95.23 | 95.43 | 94.37 | 94.74 | 7,626,448 | +0.04(+0.04%) |
Aug 15, 2019 | 94.94 | 95.42 | 93.50 | 94.70 | 7,746,176 | -0.64(-0.67%) |
Aug 14, 2019 | 97.19 | 97.65 | 95.29 | 95.34 | 8,860,705 | -3.77(-3.80%) |
Aug 13, 2019 | 97.99 | 99.36 | 97.41 | 99.11 | 7,238,419 | +0.67(+0.68%) |
Aug 12, 2019 | 99.61 | 99.71 | 97.91 | 98.43 | 3,901,330 | -0.70(-0.70%) |
Aug 09, 2019 | 99.69 | 100.32 | 98.70 | 99.13 | 6,238,370 | -0.66(-0.66%) |
Aug 08, 2019 | 96.76 | 99.87 | 96.70 | 99.79 | 10,950,149 | +3.34(+3.47%) |
Aug 07, 2019 | 95.19 | 97.00 | 94.70 | 96.44 | 8,463,794 | -0.23(-0.23%) |
Aug 06, 2019 | 96.14 | 96.79 | 95.27 | 96.67 | 8,382,574 | +1.93(+2.03%) |
Aug 05, 2019 | 96.52 | 97.62 | 95.11 | 94.74 | 10,643,465 | -3.02(-3.09%) |
Aug 02, 2019 | 98.61 | 99.23 | 95.41 | 97.76 | 11,146,597 | -0.01(-0.01%) |