Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.82 | 96.54 | 95.47 | 95.88 | 1,532,028 | -0.36(-0.37%) |
Oct 30, 2019 | 96.27 | 96.27 | 94.82 | 96.24 | 1,107,683 | +0.01(+0.01%) |
Oct 29, 2019 | 96.02 | 96.72 | 95.48 | 96.23 | 1,090,684 | +0.12(+0.12%) |
Oct 28, 2019 | 96.78 | 97.44 | 95.29 | 96.11 | 1,281,376 | -0.49(-0.51%) |
Oct 25, 2019 | 95.65 | 97.52 | 95.42 | 96.60 | 1,577,037 | +0.77(+0.80%) |
Oct 24, 2019 | 94.50 | 96.28 | 93.76 | 95.83 | 2,877,880 | +1.13(+1.19%) |
Oct 23, 2019 | 90.48 | 94.88 | 88.85 | 94.70 | 4,115,789 | +4.98(+5.55%) |
Oct 22, 2019 | 91.22 | 91.67 | 89.72 | 89.72 | 2,249,134 | -1.64(-1.80%) |
Oct 21, 2019 | 90.74 | 91.40 | 90.50 | 91.36 | 1,814,157 | +1.23(+1.36%) |
Oct 18, 2019 | 89.88 | 90.72 | 89.49 | 90.14 | 2,770,205 | -1.04(-1.14%) |
Oct 17, 2019 | 91.39 | 93.74 | 90.81 | 91.17 | 1,883,349 | +0.00(+0.00%) |
Oct 16, 2019 | 90.77 | 91.62 | 90.60 | 91.17 | 1,178,331 | +0.53(+0.59%) |
Oct 15, 2019 | 90.59 | 91.37 | 89.80 | 90.64 | 1,706,845 | +0.13(+0.14%) |
Oct 14, 2019 | 91.98 | 92.08 | 89.99 | 90.51 | 1,330,288 | -1.88(-2.03%) |
Oct 11, 2019 | 91.93 | 93.61 | 91.93 | 92.39 | 2,794,070 | +1.86(+2.05%) |
Oct 10, 2019 | 90.37 | 91.94 | 90.28 | 90.53 | 2,152,372 | +0.05(+0.05%) |
Oct 09, 2019 | 90.45 | 90.74 | 89.58 | 90.48 | 1,743,460 | +0.79(+0.88%) |
Oct 08, 2019 | 89.19 | 90.68 | 87.98 | 89.69 | 2,177,747 | -0.30(-0.33%) |
Oct 07, 2019 | 92.00 | 92.08 | 89.94 | 89.99 | 2,114,619 | -2.32(-2.52%) |
Oct 04, 2019 | 91.27 | 92.72 | 91.05 | 92.31 | 1,661,981 | +1.34(+1.48%) |
Oct 03, 2019 | 90.12 | 91.03 | 89.63 | 90.97 | 1,884,415 | +1.04(+1.15%) |
Oct 02, 2019 | 90.60 | 90.69 | 89.59 | 89.93 | 2,110,118 | -1.20(-1.31%) |
Oct 01, 2019 | 92.41 | 93.29 | 91.05 | 91.13 | 2,038,967 | -0.95(-1.03%) |
Sep 30, 2019 | 90.43 | 92.12 | 90.05 | 92.07 | 2,039,116 | +1.64(+1.82%) |
Sep 27, 2019 | 91.51 | 91.91 | 89.97 | 90.43 | 1,375,091 | -0.55(-0.61%) |
Sep 26, 2019 | 91.42 | 91.81 | 90.29 | 90.99 | 1,680,832 | -0.75(-0.82%) |
Sep 25, 2019 | 91.03 | 92.16 | 90.50 | 91.74 | 1,213,328 | +0.54(+0.60%) |
Sep 24, 2019 | 93.60 | 93.64 | 90.86 | 91.19 | 2,379,162 | -2.01(-2.15%) |
Sep 23, 2019 | 93.82 | 94.68 | 93.18 | 93.20 | 1,615,996 | -0.96(-1.02%) |
Sep 20, 2019 | 94.89 | 95.16 | 93.96 | 94.16 | 3,143,860 | -0.55(-0.58%) |
Sep 19, 2019 | 94.68 | 94.97 | 94.39 | 94.71 | 1,210,378 | +0.43(+0.45%) |
Sep 18, 2019 | 93.45 | 94.36 | 93.23 | 94.29 | 1,024,866 | +0.48(+0.52%) |
Sep 17, 2019 | 92.59 | 94.70 | 92.59 | 93.81 | 965,641 | +1.19(+1.28%) |
Sep 16, 2019 | 94.00 | 94.04 | 92.31 | 92.62 | 1,917,403 | -2.36(-2.49%) |
Sep 13, 2019 | 94.23 | 96.41 | 93.83 | 94.98 | 1,584,924 | +1.27(+1.35%) |
Sep 12, 2019 | 94.40 | 95.07 | 93.60 | 93.72 | 1,381,162 | -0.41(-0.43%) |
Sep 11, 2019 | 93.09 | 94.55 | 92.57 | 94.12 | 2,163,988 | +1.58(+1.71%) |
Sep 10, 2019 | 90.74 | 92.55 | 89.90 | 92.54 | 1,901,306 | +1.04(+1.13%) |
Sep 09, 2019 | 92.92 | 93.06 | 91.03 | 91.50 | 1,391,288 | -1.20(-1.29%) |
Sep 06, 2019 | 92.36 | 93.19 | 92.19 | 92.70 | 1,073,538 | +0.27(+0.29%) |
Sep 05, 2019 | 92.18 | 92.78 | 91.86 | 92.43 | 1,096,966 | +1.16(+1.27%) |
Sep 04, 2019 | 91.01 | 91.54 | 90.79 | 91.27 | 1,015,117 | +0.98(+1.08%) |
Sep 03, 2019 | 90.15 | 90.65 | 89.71 | 90.29 | 1,547,658 | -1.05(-1.15%) |
Aug 30, 2019 | 92.19 | 92.64 | 91.05 | 91.34 | 1,187,202 | -0.17(-0.18%) |
Aug 29, 2019 | 91.69 | 92.52 | 91.43 | 91.51 | 956,210 | +0.62(+0.69%) |
Aug 28, 2019 | 89.99 | 91.12 | 89.60 | 90.89 | 1,288,497 | +0.77(+0.86%) |
Aug 27, 2019 | 91.20 | 91.32 | 89.95 | 90.12 | 2,403,658 | -0.51(-0.57%) |
Aug 26, 2019 | 90.88 | 91.03 | 89.81 | 90.63 | 1,351,321 | +0.56(+0.63%) |
Aug 23, 2019 | 91.13 | 92.15 | 89.62 | 90.07 | 2,224,537 | -1.32(-1.44%) |
Aug 22, 2019 | 91.00 | 91.77 | 90.32 | 91.38 | 1,635,041 | +0.78(+0.86%) |
Aug 21, 2019 | 92.56 | 92.56 | 90.25 | 90.60 | 1,770,004 | -1.10(-1.20%) |
Aug 20, 2019 | 92.18 | 92.69 | 91.57 | 91.70 | 2,424,510 | -0.72(-0.78%) |
Aug 19, 2019 | 93.36 | 93.81 | 92.41 | 92.42 | 1,068,903 | +0.44(+0.48%) |
Aug 16, 2019 | 91.47 | 92.38 | 91.17 | 91.98 | 1,450,024 | +1.38(+1.53%) |
Aug 15, 2019 | 91.31 | 91.79 | 89.93 | 90.59 | 2,195,765 | -0.40(-0.43%) |
Aug 14, 2019 | 92.82 | 92.92 | 90.15 | 90.99 | 2,590,266 | -3.21(-3.41%) |
Aug 13, 2019 | 92.78 | 95.23 | 92.62 | 94.20 | 2,032,031 | +1.36(+1.47%) |
Aug 12, 2019 | 93.94 | 94.20 | 92.60 | 92.84 | 966,092 | -1.68(-1.78%) |
Aug 09, 2019 | 94.45 | 95.01 | 93.48 | 94.52 | 1,475,811 | -0.19(-0.20%) |
Aug 08, 2019 | 92.49 | 94.84 | 92.48 | 94.70 | 1,968,936 | +2.49(+2.70%) |
Aug 07, 2019 | 90.14 | 92.60 | 89.58 | 92.21 | 2,582,785 | +0.83(+0.91%) |
Aug 06, 2019 | 90.65 | 92.23 | 89.86 | 91.38 | 3,309,688 | +1.19(+1.32%) |
Aug 05, 2019 | 91.02 | 91.10 | 89.04 | 90.19 | 3,061,394 | -2.53(-2.73%) |
Aug 02, 2019 | 93.73 | 94.11 | 92.41 | 92.72 | 1,778,603 | -1.32(-1.41%) |