Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.88 | 83.31 | 81.51 | 81.94 | 1,365,856 | -1.09(-1.32%) |
Oct 30, 2019 | 82.14 | 83.13 | 81.25 | 83.03 | 1,633,841 | +0.54(+0.66%) |
Oct 29, 2019 | 80.42 | 82.77 | 79.98 | 82.49 | 3,064,429 | +1.67(+2.07%) |
Oct 28, 2019 | 80.50 | 81.34 | 80.41 | 80.82 | 1,824,227 | +0.53(+0.66%) |
Oct 25, 2019 | 80.41 | 80.61 | 78.77 | 80.29 | 2,690,616 | -0.13(-0.16%) |
Oct 24, 2019 | 83.03 | 83.22 | 79.95 | 80.42 | 2,910,073 | -2.71(-3.26%) |
Oct 23, 2019 | 83.75 | 85.09 | 82.01 | 83.13 | 3,835,810 | -0.52(-0.62%) |
Oct 22, 2019 | 84.47 | 87.77 | 82.67 | 83.64 | 8,308,367 | -16.84(-16.76%) |
Oct 21, 2019 | 102.80 | 102.80 | 99.85 | 100.49 | 2,477,295 | -1.51(-1.48%) |
Oct 18, 2019 | 102.28 | 102.90 | 101.63 | 101.99 | 1,089,710 | -0.36(-0.35%) |
Oct 17, 2019 | 102.31 | 102.84 | 101.67 | 102.35 | 959,541 | +0.34(+0.33%) |
Oct 16, 2019 | 101.60 | 102.51 | 101.28 | 102.02 | 774,092 | +0.02(+0.02%) |
Oct 15, 2019 | 101.69 | 102.43 | 101.48 | 101.99 | 653,802 | +0.89(+0.88%) |
Oct 14, 2019 | 100.91 | 101.72 | 100.53 | 101.11 | 608,781 | -0.33(-0.32%) |
Oct 11, 2019 | 100.75 | 102.11 | 100.38 | 101.43 | 731,575 | +1.54(+1.54%) |
Oct 10, 2019 | 98.82 | 100.10 | 98.30 | 99.89 | 748,318 | +1.08(+1.09%) |
Oct 09, 2019 | 98.14 | 99.42 | 97.86 | 98.81 | 651,826 | +1.23(+1.26%) |
Oct 08, 2019 | 97.86 | 98.76 | 97.55 | 97.59 | 722,278 | -0.81(-0.82%) |
Oct 07, 2019 | 98.51 | 98.85 | 97.43 | 98.40 | 521,280 | -0.49(-0.49%) |
Oct 04, 2019 | 97.37 | 99.08 | 97.37 | 98.88 | 613,433 | +1.37(+1.41%) |
Oct 03, 2019 | 96.18 | 97.51 | 95.29 | 97.51 | 595,271 | +1.08(+1.12%) |
Oct 02, 2019 | 97.43 | 98.34 | 95.29 | 96.43 | 794,549 | -1.50(-1.53%) |
Oct 01, 2019 | 99.48 | 100.30 | 97.49 | 97.93 | 780,868 | -1.33(-1.34%) |
Sep 30, 2019 | 99.98 | 100.29 | 99.21 | 99.26 | 812,968 | -0.11(-0.11%) |
Sep 27, 2019 | 99.05 | 99.96 | 98.53 | 99.37 | 647,871 | +1.19(+1.21%) |
Sep 26, 2019 | 99.14 | 99.20 | 98.05 | 98.18 | 599,950 | -1.18(-1.19%) |
Sep 25, 2019 | 97.91 | 99.86 | 97.52 | 99.36 | 635,757 | +1.51(+1.55%) |
Sep 24, 2019 | 99.60 | 99.89 | 97.35 | 97.84 | 718,801 | -0.90(-0.91%) |
Sep 23, 2019 | 98.45 | 99.83 | 98.08 | 98.75 | 643,954 | +0.38(+0.38%) |
Sep 20, 2019 | 100.44 | 101.31 | 98.19 | 98.37 | 3,003,790 | -2.75(-2.72%) |
Sep 19, 2019 | 100.63 | 101.50 | 100.12 | 101.12 | 1,247,183 | +1.06(+1.06%) |
Sep 18, 2019 | 99.78 | 100.18 | 98.87 | 100.06 | 977,548 | +0.29(+0.29%) |
Sep 17, 2019 | 100.36 | 100.36 | 99.12 | 99.77 | 882,497 | +0.19(+0.19%) |
Sep 16, 2019 | 99.17 | 100.67 | 98.79 | 99.58 | 518,659 | -0.59(-0.59%) |
Sep 13, 2019 | 100.09 | 101.59 | 100.05 | 100.17 | 719,020 | +0.12(+0.12%) |
Sep 12, 2019 | 98.40 | 101.18 | 98.40 | 100.05 | 1,017,115 | +1.80(+1.83%) |
Sep 11, 2019 | 97.19 | 98.35 | 96.18 | 98.25 | 903,454 | +0.79(+0.81%) |
Sep 10, 2019 | 95.95 | 99.25 | 95.52 | 97.47 | 1,301,835 | +2.18(+2.29%) |
Sep 09, 2019 | 94.25 | 95.67 | 93.49 | 95.29 | 694,227 | +1.29(+1.37%) |
Sep 06, 2019 | 92.63 | 94.07 | 92.43 | 94.00 | 810,258 | +1.18(+1.27%) |
Sep 05, 2019 | 93.09 | 94.02 | 92.03 | 92.82 | 817,613 | +1.19(+1.30%) |
Sep 04, 2019 | 92.23 | 92.79 | 90.98 | 91.63 | 741,716 | +0.15(+0.16%) |
Sep 03, 2019 | 91.84 | 92.22 | 90.39 | 91.48 | 862,869 | -0.90(-0.98%) |
Aug 30, 2019 | 92.86 | 93.11 | 91.87 | 92.38 | 812,410 | +0.28(+0.30%) |
Aug 29, 2019 | 91.56 | 92.60 | 91.10 | 92.11 | 604,219 | +1.56(+1.73%) |
Aug 28, 2019 | 89.30 | 90.84 | 86.17 | 90.54 | 666,644 | +0.84(+0.94%) |
Aug 27, 2019 | 90.19 | 90.78 | 89.37 | 89.70 | 1,026,808 | +0.05(+0.06%) |
Aug 26, 2019 | 88.22 | 90.20 | 87.63 | 89.65 | 1,226,963 | +2.57(+2.95%) |
Aug 23, 2019 | 89.44 | 90.89 | 86.77 | 87.08 | 2,448,949 | -8.55(-8.94%) |
Aug 22, 2019 | 96.50 | 96.73 | 94.43 | 95.63 | 618,985 | -0.96(-1.00%) |
Aug 21, 2019 | 96.97 | 97.52 | 95.80 | 96.59 | 448,559 | +0.93(+0.97%) |
Aug 20, 2019 | 95.70 | 96.19 | 95.51 | 95.66 | 505,612 | -0.47(-0.49%) |
Aug 19, 2019 | 96.70 | 97.20 | 95.47 | 96.13 | 694,686 | +0.48(+0.51%) |
Aug 16, 2019 | 95.70 | 96.10 | 94.97 | 95.64 | 735,282 | +1.03(+1.09%) |
Aug 15, 2019 | 96.22 | 96.22 | 93.85 | 94.62 | 728,944 | -1.06(-1.11%) |
Aug 14, 2019 | 95.50 | 96.21 | 94.78 | 95.68 | 1,166,557 | -1.54(-1.58%) |
Aug 13, 2019 | 94.48 | 101.16 | 93.75 | 97.22 | 1,944,841 | +2.60(+2.75%) |
Aug 12, 2019 | 95.28 | 95.64 | 94.12 | 94.62 | 613,412 | -1.16(-1.21%) |
Aug 09, 2019 | 96.26 | 97.15 | 95.08 | 95.78 | 861,078 | -1.76(-1.81%) |
Aug 08, 2019 | 96.13 | 97.59 | 95.55 | 97.54 | 1,037,667 | +2.41(+2.53%) |
Aug 07, 2019 | 92.94 | 95.29 | 91.81 | 95.13 | 992,793 | +0.65(+0.69%) |
Aug 06, 2019 | 93.38 | 94.57 | 92.74 | 94.48 | 1,319,230 | +1.31(+1.41%) |
Aug 05, 2019 | 93.58 | 93.63 | 91.85 | 93.17 | 1,793,475 | -1.76(-1.85%) |
Aug 02, 2019 | 95.68 | 96.03 | 93.34 | 94.93 | 2,223,546 | -1.10(-1.15%) |