Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.57 | 105.95 | 105.16 | 105.84 | 1,462,502 | +0.04(+0.04%) |
Oct 30, 2019 | 104.38 | 105.83 | 104.02 | 105.80 | 1,690,522 | +1.60(+1.54%) |
Oct 29, 2019 | 104.07 | 104.60 | 103.78 | 104.20 | 1,846,498 | +0.29(+0.28%) |
Oct 28, 2019 | 102.60 | 104.14 | 102.46 | 103.91 | 1,635,696 | +1.20(+1.16%) |
Oct 25, 2019 | 105.12 | 105.12 | 101.43 | 102.71 | 3,041,755 | -2.07(-1.98%) |
Oct 24, 2019 | 104.01 | 105.45 | 102.09 | 104.78 | 3,274,398 | +3.99(+3.95%) |
Oct 23, 2019 | 101.35 | 101.69 | 100.48 | 100.80 | 2,224,607 | -0.42(-0.41%) |
Oct 22, 2019 | 100.43 | 101.47 | 100.36 | 101.21 | 1,673,975 | +0.88(+0.88%) |
Oct 21, 2019 | 98.83 | 101.08 | 98.83 | 100.33 | 2,066,836 | +1.62(+1.64%) |
Oct 18, 2019 | 97.99 | 99.12 | 97.72 | 98.70 | 2,401,087 | +0.71(+0.72%) |
Oct 17, 2019 | 97.14 | 98.06 | 96.34 | 97.99 | 990,819 | +0.84(+0.86%) |
Oct 16, 2019 | 96.29 | 97.17 | 95.61 | 97.16 | 1,213,218 | +0.47(+0.48%) |
Oct 15, 2019 | 96.02 | 97.00 | 95.72 | 96.69 | 1,079,634 | +1.13(+1.18%) |
Oct 14, 2019 | 95.41 | 96.13 | 94.97 | 95.56 | 1,033,247 | +0.07(+0.07%) |
Oct 11, 2019 | 95.28 | 96.70 | 94.75 | 95.50 | 1,190,824 | +1.22(+1.30%) |
Oct 10, 2019 | 93.62 | 94.63 | 93.62 | 94.27 | 1,234,278 | +0.36(+0.38%) |
Oct 09, 2019 | 93.95 | 94.23 | 93.33 | 93.91 | 1,052,529 | +0.79(+0.85%) |
Oct 08, 2019 | 93.41 | 93.86 | 91.59 | 93.12 | 1,630,840 | -0.99(-1.05%) |
Oct 07, 2019 | 93.56 | 94.87 | 92.92 | 94.12 | 2,644,422 | +0.28(+0.30%) |
Oct 04, 2019 | 93.44 | 94.06 | 93.02 | 93.83 | 1,344,382 | +0.80(+0.86%) |
Oct 03, 2019 | 92.40 | 93.26 | 91.56 | 93.04 | 1,485,237 | +0.50(+0.54%) |
Oct 02, 2019 | 92.66 | 93.05 | 92.12 | 92.54 | 1,960,812 | -0.83(-0.89%) |
Oct 01, 2019 | 94.26 | 94.69 | 93.06 | 93.37 | 1,725,929 | -0.48(-0.51%) |
Sep 30, 2019 | 93.15 | 94.25 | 93.10 | 93.84 | 1,489,071 | +0.69(+0.74%) |
Sep 27, 2019 | 93.75 | 93.96 | 92.36 | 93.15 | 1,617,044 | -0.03(-0.03%) |
Sep 26, 2019 | 93.46 | 93.91 | 92.97 | 93.18 | 1,749,194 | -0.13(-0.14%) |
Sep 25, 2019 | 92.77 | 93.48 | 91.74 | 93.31 | 1,508,794 | +0.79(+0.85%) |
Sep 24, 2019 | 93.83 | 94.15 | 92.05 | 92.52 | 2,399,265 | -1.06(-1.13%) |
Sep 23, 2019 | 94.08 | 94.48 | 93.56 | 93.58 | 1,342,603 | -0.70(-0.74%) |
Sep 20, 2019 | 93.55 | 94.43 | 93.45 | 94.28 | 3,366,460 | +0.51(+0.54%) |
Sep 19, 2019 | 93.96 | 94.52 | 93.31 | 93.78 | 1,551,304 | -0.26(-0.28%) |
Sep 18, 2019 | 93.08 | 94.22 | 92.73 | 94.04 | 1,619,726 | +0.97(+1.04%) |
Sep 17, 2019 | 93.85 | 94.09 | 92.74 | 93.07 | 2,116,510 | -0.89(-0.95%) |
Sep 16, 2019 | 93.01 | 94.10 | 92.48 | 93.96 | 1,522,647 | +0.67(+0.72%) |
Sep 13, 2019 | 93.70 | 94.00 | 92.92 | 93.29 | 1,549,779 | -0.56(-0.60%) |
Sep 12, 2019 | 94.25 | 94.65 | 93.80 | 93.85 | 1,650,045 | +0.03(+0.03%) |
Sep 11, 2019 | 93.38 | 94.07 | 92.94 | 93.82 | 1,620,754 | +0.72(+0.77%) |
Sep 10, 2019 | 91.96 | 93.13 | 91.62 | 93.10 | 1,579,225 | +0.77(+0.83%) |
Sep 09, 2019 | 92.11 | 92.50 | 91.63 | 92.34 | 2,174,785 | +0.54(+0.59%) |
Sep 06, 2019 | 91.89 | 92.53 | 91.66 | 91.79 | 1,494,135 | +0.06(+0.06%) |
Sep 05, 2019 | 91.05 | 92.33 | 90.77 | 91.73 | 2,233,175 | +1.49(+1.65%) |
Sep 04, 2019 | 90.77 | 90.77 | 89.96 | 90.25 | 1,113,310 | +0.26(+0.29%) |
Sep 03, 2019 | 89.44 | 89.98 | 89.22 | 89.98 | 1,450,839 | -0.08(-0.09%) |
Aug 30, 2019 | 90.56 | 90.69 | 89.72 | 90.06 | 1,294,838 | +0.21(+0.24%) |
Aug 29, 2019 | 89.94 | 90.38 | 89.68 | 89.85 | 1,266,512 | +0.62(+0.69%) |
Aug 28, 2019 | 89.15 | 89.87 | 88.33 | 89.23 | 1,322,667 | -0.28(-0.31%) |
Aug 27, 2019 | 89.86 | 89.88 | 89.21 | 89.51 | 1,862,101 | +0.21(+0.24%) |
Aug 26, 2019 | 89.26 | 89.69 | 88.84 | 89.30 | 1,409,627 | +0.71(+0.80%) |
Aug 23, 2019 | 89.85 | 90.36 | 88.51 | 88.59 | 2,353,359 | -1.48(-1.65%) |
Aug 22, 2019 | 89.80 | 90.29 | 89.45 | 90.07 | 1,245,432 | +0.27(+0.30%) |
Aug 21, 2019 | 89.67 | 90.08 | 89.44 | 89.80 | 1,434,664 | +0.79(+0.89%) |
Aug 20, 2019 | 89.41 | 90.01 | 89.00 | 89.01 | 2,002,452 | -0.60(-0.67%) |
Aug 19, 2019 | 90.44 | 90.57 | 88.87 | 89.61 | 3,192,049 | +0.07(+0.08%) |
Aug 16, 2019 | 89.45 | 89.97 | 89.21 | 89.54 | 2,055,305 | +0.90(+1.02%) |
Aug 15, 2019 | 88.48 | 89.25 | 88.21 | 88.64 | 2,021,156 | +0.21(+0.24%) |
Aug 14, 2019 | 88.53 | 89.17 | 88.12 | 88.42 | 2,101,846 | -0.98(-1.09%) |
Aug 13, 2019 | 88.27 | 89.70 | 87.73 | 89.40 | 2,377,979 | +1.05(+1.18%) |
Aug 12, 2019 | 88.62 | 88.93 | 88.31 | 88.36 | 2,927,584 | -0.74(-0.83%) |
Aug 09, 2019 | 89.17 | 89.60 | 88.21 | 89.09 | 1,980,043 | -0.43(-0.48%) |
Aug 08, 2019 | 89.15 | 89.64 | 88.77 | 89.52 | 2,977,416 | +0.99(+1.12%) |
Aug 07, 2019 | 88.02 | 88.74 | 87.45 | 88.53 | 3,328,255 | -0.20(-0.23%) |
Aug 06, 2019 | 89.43 | 89.76 | 87.85 | 88.73 | 3,790,701 | -0.41(-0.46%) |
Aug 05, 2019 | 89.60 | 90.02 | 88.74 | 89.14 | 3,687,278 | -1.46(-1.61%) |
Aug 02, 2019 | 90.87 | 91.34 | 90.27 | 90.60 | 2,908,275 | -0.69(-0.75%) |