Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 103.20 | 103.45 | 99.90 | 100.91 | 1,643,730 | -2.37(-2.29%) |
Oct 30, 2019 | 104.05 | 104.05 | 102.26 | 103.28 | 1,386,869 | -1.11(-1.06%) |
Oct 29, 2019 | 102.42 | 104.54 | 102.03 | 104.39 | 1,687,316 | +1.96(+1.91%) |
Oct 28, 2019 | 102.30 | 103.16 | 102.12 | 102.43 | 1,178,751 | +1.15(+1.14%) |
Oct 25, 2019 | 100.60 | 102.10 | 100.17 | 101.28 | 916,700 | +0.55(+0.55%) |
Oct 24, 2019 | 103.50 | 103.95 | 100.73 | 100.73 | 1,667,806 | -2.70(-2.61%) |
Oct 23, 2019 | 102.05 | 103.52 | 100.64 | 103.43 | 1,479,032 | +0.93(+0.91%) |
Oct 22, 2019 | 102.75 | 103.61 | 101.87 | 102.50 | 1,784,661 | -0.47(-0.46%) |
Oct 21, 2019 | 98.90 | 103.63 | 98.89 | 102.97 | 3,133,185 | +4.71(+4.79%) |
Oct 18, 2019 | 97.92 | 99.53 | 96.94 | 98.26 | 1,818,000 | +1.22(+1.26%) |
Oct 17, 2019 | 96.41 | 97.19 | 96.10 | 97.04 | 862,354 | +1.45(+1.52%) |
Oct 16, 2019 | 97.50 | 97.50 | 95.42 | 95.59 | 1,006,459 | -2.14(-2.19%) |
Oct 15, 2019 | 96.05 | 97.98 | 96.00 | 97.73 | 754,275 | +2.25(+2.36%) |
Oct 14, 2019 | 94.75 | 95.60 | 94.63 | 95.48 | 1,180,683 | +0.48(+0.51%) |
Oct 11, 2019 | 96.56 | 96.93 | 94.68 | 95.00 | 1,347,700 | +0.57(+0.60%) |
Oct 10, 2019 | 94.33 | 95.83 | 94.20 | 94.43 | 1,056,451 | -0.18(-0.19%) |
Oct 09, 2019 | 92.74 | 95.16 | 92.62 | 94.61 | 1,695,629 | +3.19(+3.49%) |
Oct 08, 2019 | 96.02 | 96.02 | 91.42 | 91.42 | 2,504,926 | -4.79(-4.98%) |
Oct 07, 2019 | 96.28 | 97.00 | 95.51 | 96.21 | 1,458,274 | -0.37(-0.38%) |
Oct 04, 2019 | 95.46 | 96.70 | 94.83 | 96.58 | 903,200 | +1.12(+1.17%) |
Oct 03, 2019 | 94.92 | 95.83 | 92.92 | 95.46 | 1,684,403 | +0.66(+0.70%) |
Oct 02, 2019 | 94.76 | 95.15 | 93.06 | 94.80 | 1,465,038 | -1.12(-1.17%) |
Oct 01, 2019 | 97.86 | 98.64 | 95.70 | 95.92 | 1,608,906 | -1.33(-1.37%) |
Sep 30, 2019 | 96.36 | 98.00 | 96.36 | 97.25 | 1,168,705 | +0.96(+1.00%) |
Sep 27, 2019 | 99.95 | 100.31 | 95.37 | 96.29 | 1,378,200 | -2.99(-3.01%) |
Sep 26, 2019 | 99.60 | 99.82 | 97.58 | 99.28 | 805,869 | -0.32(-0.32%) |
Sep 25, 2019 | 98.00 | 99.73 | 96.66 | 99.60 | 846,821 | +1.50(+1.53%) |
Sep 24, 2019 | 100.90 | 101.48 | 97.85 | 98.10 | 1,433,174 | -1.77(-1.77%) |
Sep 23, 2019 | 99.04 | 100.47 | 98.15 | 99.87 | 1,167,889 | +1.10(+1.11%) |
Sep 20, 2019 | 100.44 | 100.72 | 98.59 | 98.77 | 2,018,600 | -1.24(-1.24%) |
Sep 19, 2019 | 101.30 | 102.00 | 99.95 | 100.01 | 957,311 | -1.33(-1.31%) |
Sep 18, 2019 | 101.16 | 101.93 | 99.92 | 101.34 | 1,367,159 | -0.04(-0.04%) |
Sep 17, 2019 | 99.35 | 101.75 | 99.02 | 101.38 | 2,050,048 | +2.40(+2.42%) |
Sep 16, 2019 | 99.05 | 99.69 | 98.57 | 98.98 | 847,783 | -0.60(-0.60%) |
Sep 13, 2019 | 99.04 | 100.88 | 98.24 | 99.58 | 1,618,900 | +0.54(+0.55%) |
Sep 12, 2019 | 98.86 | 99.69 | 97.88 | 99.04 | 1,334,526 | +0.51(+0.52%) |
Sep 11, 2019 | 98.46 | 98.80 | 97.20 | 98.53 | 1,118,367 | +0.09(+0.09%) |
Sep 10, 2019 | 97.65 | 98.47 | 95.53 | 98.44 | 1,671,360 | -0.19(-0.19%) |
Sep 09, 2019 | 99.21 | 100.53 | 97.78 | 98.63 | 2,064,881 | +0.58(+0.59%) |
Sep 06, 2019 | 99.03 | 99.03 | 97.60 | 98.05 | 1,184,300 | -1.25(-1.26%) |
Sep 05, 2019 | 96.58 | 99.97 | 96.58 | 99.30 | 2,596,061 | +3.46(+3.61%) |
Sep 04, 2019 | 96.07 | 96.94 | 95.17 | 95.84 | 1,223,468 | +1.05(+1.11%) |
Sep 03, 2019 | 96.00 | 96.30 | 93.73 | 94.79 | 1,404,781 | -2.07(-2.14%) |
Aug 30, 2019 | 97.08 | 97.88 | 95.78 | 96.86 | 1,305,100 | +0.04(+0.04%) |
Aug 29, 2019 | 97.35 | 97.78 | 95.17 | 96.82 | 1,520,521 | +0.73(+0.76%) |
Aug 28, 2019 | 94.36 | 96.58 | 93.05 | 96.09 | 1,954,924 | +1.58(+1.67%) |
Aug 27, 2019 | 95.23 | 95.88 | 93.88 | 94.51 | 1,907,816 | -0.66(-0.69%) |
Aug 26, 2019 | 94.17 | 95.66 | 93.26 | 95.17 | 2,643,255 | +1.99(+2.14%) |
Aug 23, 2019 | 97.48 | 98.67 | 92.60 | 93.18 | 5,116,700 | -7.17(-7.14%) |
Aug 22, 2019 | 94.44 | 101.58 | 91.60 | 100.35 | 11,178,053 | +11.21(+12.58%) |
Aug 21, 2019 | 88.55 | 89.22 | 88.16 | 89.14 | 2,495,352 | +1.84(+2.11%) |
Aug 20, 2019 | 87.11 | 88.47 | 86.24 | 87.30 | 2,137,691 | -0.07(-0.08%) |
Aug 19, 2019 | 86.72 | 88.05 | 86.72 | 87.37 | 1,035,584 | +1.68(+1.96%) |
Aug 16, 2019 | 84.40 | 86.03 | 84.00 | 85.69 | 966,300 | +2.35(+2.82%) |
Aug 15, 2019 | 84.14 | 84.50 | 82.41 | 83.34 | 1,790,489 | -0.67(-0.80%) |
Aug 14, 2019 | 86.82 | 87.02 | 83.62 | 84.01 | 1,595,245 | -4.46(-5.04%) |
Aug 13, 2019 | 85.55 | 89.07 | 85.55 | 88.47 | 1,372,285 | +2.22(+2.57%) |
Aug 12, 2019 | 86.60 | 87.38 | 86.06 | 86.25 | 659,905 | -1.14(-1.30%) |
Aug 09, 2019 | 88.42 | 88.52 | 86.39 | 87.39 | 1,117,100 | -1.87(-2.10%) |
Aug 08, 2019 | 86.92 | 89.30 | 86.67 | 89.26 | 1,237,195 | +4.03(+4.73%) |
Aug 07, 2019 | 84.45 | 85.46 | 83.69 | 85.23 | 1,054,750 | -0.65(-0.76%) |
Aug 06, 2019 | 84.59 | 86.02 | 83.98 | 85.88 | 949,965 | +2.34(+2.80%) |
Aug 05, 2019 | 85.29 | 86.00 | 82.72 | 83.54 | 1,453,896 | -4.56(-5.18%) |
Aug 02, 2019 | 89.00 | 89.00 | 86.03 | 88.10 | 1,149,200 | -1.49(-1.66%) |