Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 96.02 | 96.27 | 94.47 | 95.36 | 7,250,243 | -0.91(-0.95%) |
Oct 30, 2019 | 96.35 | 97.02 | 95.64 | 96.27 | 3,999,650 | -0.20(-0.20%) |
Oct 29, 2019 | 97.46 | 97.74 | 96.27 | 96.47 | 3,368,532 | -1.40(-1.43%) |
Oct 28, 2019 | 97.38 | 98.55 | 97.24 | 97.87 | 4,986,704 | +0.62(+0.64%) |
Oct 25, 2019 | 98.05 | 98.11 | 96.81 | 97.24 | 6,345,011 | -1.10(-1.12%) |
Oct 24, 2019 | 99.75 | 99.90 | 98.13 | 98.34 | 4,622,334 | -0.99(-1.00%) |
Oct 23, 2019 | 100.96 | 100.96 | 98.76 | 99.33 | 5,823,444 | -1.63(-1.62%) |
Oct 22, 2019 | 101.64 | 102.43 | 100.85 | 100.96 | 3,940,596 | -0.44(-0.43%) |
Oct 21, 2019 | 101.08 | 101.52 | 100.56 | 101.40 | 3,405,630 | +0.78(+0.77%) |
Oct 18, 2019 | 100.67 | 101.45 | 100.26 | 100.62 | 4,358,635 | -0.37(-0.37%) |
Oct 17, 2019 | 100.27 | 101.43 | 100.20 | 101.00 | 4,614,176 | +0.93(+0.93%) |
Oct 16, 2019 | 99.71 | 100.09 | 99.17 | 100.07 | 2,623,603 | +0.27(+0.27%) |
Oct 15, 2019 | 99.51 | 100.17 | 99.31 | 99.80 | 3,047,726 | +0.66(+0.67%) |
Oct 14, 2019 | 99.77 | 100.11 | 98.96 | 99.14 | 2,715,820 | -0.61(-0.61%) |
Oct 11, 2019 | 99.77 | 100.74 | 99.20 | 99.75 | 5,139,262 | +1.12(+1.14%) |
Oct 10, 2019 | 97.72 | 98.64 | 97.31 | 98.63 | 4,154,454 | +1.18(+1.21%) |
Oct 09, 2019 | 98.05 | 99.23 | 97.70 | 97.45 | 6,582,136 | +0.65(+0.67%) |
Oct 08, 2019 | 96.27 | 98.14 | 95.48 | 96.80 | 5,394,880 | +0.51(+0.53%) |
Oct 07, 2019 | 96.92 | 97.09 | 95.57 | 96.29 | 4,340,261 | -1.03(-1.05%) |
Oct 04, 2019 | 95.24 | 97.46 | 95.03 | 97.31 | 4,629,383 | +2.21(+2.33%) |
Oct 03, 2019 | 93.86 | 95.17 | 93.11 | 95.10 | 4,811,440 | +1.30(+1.39%) |
Oct 02, 2019 | 93.57 | 94.51 | 92.77 | 93.80 | 6,531,131 | -0.70(-0.74%) |
Oct 01, 2019 | 95.74 | 96.46 | 94.42 | 94.50 | 4,003,819 | -0.87(-0.91%) |
Sep 30, 2019 | 95.30 | 95.79 | 94.92 | 95.36 | 4,095,510 | +0.70(+0.74%) |
Sep 27, 2019 | 94.50 | 95.27 | 94.13 | 94.66 | 3,574,758 | -0.15(-0.16%) |
Sep 26, 2019 | 95.35 | 95.80 | 93.37 | 94.81 | 6,012,418 | -0.45(-0.48%) |
Sep 25, 2019 | 95.50 | 96.45 | 95.10 | 95.26 | 4,436,124 | -0.58(-0.60%) |
Sep 24, 2019 | 98.30 | 98.30 | 95.51 | 95.84 | 6,070,301 | -1.19(-1.22%) |
Sep 23, 2019 | 95.82 | 98.48 | 95.63 | 97.03 | 6,305,714 | +1.88(+1.98%) |
Sep 20, 2019 | 96.61 | 96.82 | 95.08 | 95.15 | 4,787,795 | -1.07(-1.11%) |
Sep 19, 2019 | 96.82 | 96.99 | 95.33 | 96.22 | 3,305,887 | +0.80(+0.84%) |
Sep 18, 2019 | 95.55 | 96.06 | 94.56 | 95.41 | 3,326,999 | -0.28(-0.29%) |
Sep 17, 2019 | 95.11 | 95.85 | 94.71 | 95.69 | 4,859,143 | +0.29(+0.30%) |
Sep 16, 2019 | 95.66 | 96.28 | 94.82 | 95.41 | 5,204,772 | -0.92(-0.95%) |
Sep 13, 2019 | 97.29 | 97.38 | 96.18 | 96.32 | 2,811,958 | -0.85(-0.87%) |
Sep 12, 2019 | 97.58 | 97.87 | 96.82 | 97.17 | 3,571,488 | -0.03(-0.03%) |
Sep 11, 2019 | 96.96 | 97.68 | 96.24 | 97.20 | 4,151,411 | +0.12(+0.13%) |
Sep 10, 2019 | 95.81 | 97.07 | 95.30 | 97.07 | 4,426,743 | +0.79(+0.82%) |
Sep 09, 2019 | 97.76 | 98.36 | 95.91 | 96.29 | 5,612,062 | -1.69(-1.73%) |
Sep 06, 2019 | 97.18 | 98.96 | 97.05 | 97.98 | 5,913,049 | +1.17(+1.21%) |
Sep 05, 2019 | 97.44 | 97.58 | 96.53 | 96.82 | 4,646,859 | +1.05(+1.10%) |
Sep 04, 2019 | 95.44 | 96.26 | 95.27 | 95.76 | 4,443,733 | +0.58(+0.61%) |
Sep 03, 2019 | 95.24 | 95.87 | 94.56 | 95.18 | 4,475,530 | -0.29(-0.31%) |
Aug 30, 2019 | 96.78 | 97.52 | 95.29 | 95.48 | 5,954,418 | -0.79(-0.82%) |
Aug 29, 2019 | 96.32 | 96.82 | 95.38 | 96.27 | 5,827,075 | +1.36(+1.44%) |
Aug 28, 2019 | 93.36 | 95.19 | 93.21 | 94.91 | 7,445,764 | +1.52(+1.62%) |
Aug 27, 2019 | 93.67 | 93.75 | 93.00 | 93.39 | 5,964,458 | -0.06(-0.07%) |
Aug 26, 2019 | 93.58 | 94.32 | 92.56 | 93.45 | 6,260,181 | +1.14(+1.24%) |
Aug 23, 2019 | 93.45 | 94.50 | 92.10 | 92.31 | 10,088,384 | -2.52(-2.66%) |
Aug 22, 2019 | 94.01 | 95.01 | 92.21 | 94.83 | 19,180,008 | +2.96(+3.22%) |
Aug 21, 2019 | 89.08 | 92.21 | 87.53 | 91.87 | 46,485,340 | +15.58(+20.43%) |
Aug 20, 2019 | 76.92 | 77.71 | 76.29 | 76.29 | 9,870,128 | -0.35(-0.45%) |
Aug 19, 2019 | 76.57 | 76.90 | 75.87 | 76.64 | 8,307,584 | +2.10(+2.81%) |
Aug 16, 2019 | 73.74 | 74.76 | 73.62 | 74.54 | 5,491,558 | +1.46(+2.00%) |
Aug 15, 2019 | 73.79 | 74.40 | 72.59 | 73.08 | 6,087,765 | +0.59(+0.82%) |
Aug 14, 2019 | 72.46 | 73.66 | 71.83 | 72.49 | 7,920,608 | -2.08(-2.79%) |
Aug 13, 2019 | 72.23 | 76.69 | 71.89 | 74.57 | 9,528,220 | +1.95(+2.68%) |
Aug 12, 2019 | 71.98 | 72.72 | 71.74 | 72.62 | 5,469,752 | -0.33(-0.45%) |
Aug 09, 2019 | 73.91 | 74.68 | 72.63 | 72.95 | 5,610,517 | -1.23(-1.66%) |
Aug 08, 2019 | 74.12 | 74.90 | 73.45 | 74.18 | 5,043,208 | +0.70(+0.95%) |
Aug 07, 2019 | 72.53 | 73.69 | 71.81 | 73.48 | 5,379,650 | +0.21(+0.29%) |
Aug 06, 2019 | 71.84 | 73.66 | 71.50 | 73.27 | 6,265,796 | +1.75(+2.45%) |
Aug 05, 2019 | 71.96 | 72.20 | 70.84 | 71.51 | 8,196,612 | -0.65(-0.90%) |
Aug 02, 2019 | 72.81 | 73.23 | 72.10 | 72.16 | 5,800,536 | -0.97(-1.33%) |