Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 94.81 | 95.22 | 94.36 | 95.04 | 8,770,530 | -0.18(-0.19%) |
Oct 30, 2019 | 96.70 | 96.70 | 94.53 | 95.22 | 5,731,637 | -1.45(-1.50%) |
Oct 29, 2019 | 96.53 | 97.43 | 96.30 | 96.66 | 5,558,421 | -0.29(-0.30%) |
Oct 28, 2019 | 97.44 | 97.79 | 96.26 | 96.95 | 6,203,544 | -0.16(-0.16%) |
Oct 25, 2019 | 96.37 | 97.25 | 96.30 | 97.11 | 4,117,287 | +0.89(+0.93%) |
Oct 24, 2019 | 96.94 | 97.22 | 95.99 | 96.21 | 4,757,743 | -0.33(-0.34%) |
Oct 23, 2019 | 96.07 | 96.57 | 95.56 | 96.54 | 5,083,020 | +0.15(+0.15%) |
Oct 22, 2019 | 95.44 | 97.02 | 95.32 | 96.39 | 5,046,856 | +0.97(+1.02%) |
Oct 21, 2019 | 94.55 | 95.53 | 94.55 | 95.42 | 5,076,019 | +1.53(+1.63%) |
Oct 18, 2019 | 94.22 | 94.58 | 93.89 | 93.89 | 6,941,133 | -0.50(-0.53%) |
Oct 17, 2019 | 94.60 | 94.97 | 94.04 | 94.39 | 4,690,100 | +0.20(+0.21%) |
Oct 16, 2019 | 95.11 | 95.46 | 94.17 | 94.19 | 4,462,582 | -0.98(-1.03%) |
Oct 15, 2019 | 94.80 | 96.25 | 94.76 | 95.17 | 4,575,530 | +0.11(+0.11%) |
Oct 14, 2019 | 94.58 | 95.24 | 94.47 | 95.07 | 3,164,853 | +0.02(+0.03%) |
Oct 11, 2019 | 94.67 | 95.76 | 94.40 | 95.04 | 6,332,296 | +1.28(+1.36%) |
Oct 10, 2019 | 92.90 | 93.93 | 92.71 | 93.77 | 4,790,638 | +1.19(+1.28%) |
Oct 09, 2019 | 92.13 | 93.70 | 91.89 | 92.58 | 5,744,148 | +1.17(+1.28%) |
Oct 08, 2019 | 91.74 | 92.26 | 91.33 | 91.41 | 7,415,201 | -1.27(-1.37%) |
Oct 07, 2019 | 93.25 | 93.90 | 92.65 | 92.68 | 5,834,642 | -0.48(-0.52%) |
Oct 04, 2019 | 92.96 | 93.28 | 92.10 | 93.16 | 5,968,362 | +0.57(+0.62%) |
Oct 03, 2019 | 91.70 | 92.62 | 90.35 | 92.59 | 6,931,305 | +0.70(+0.77%) |
Oct 02, 2019 | 94.15 | 94.19 | 91.34 | 91.88 | 12,150,659 | -3.04(-3.21%) |
Oct 01, 2019 | 97.60 | 97.75 | 94.82 | 94.93 | 8,803,447 | -2.12(-2.18%) |
Sep 30, 2019 | 96.96 | 97.72 | 96.89 | 97.05 | 7,617,519 | +0.00(+0.00%) |
Sep 27, 2019 | 97.79 | 98.40 | 96.93 | 97.05 | 8,371,936 | -1.28(-1.30%) |
Sep 26, 2019 | 100.86 | 101.06 | 98.23 | 98.32 | 9,957,736 | -2.74(-2.71%) |
Sep 25, 2019 | 101.04 | 101.59 | 100.58 | 101.07 | 4,620,972 | -0.19(-0.19%) |
Sep 24, 2019 | 102.02 | 102.06 | 100.83 | 101.25 | 7,757,920 | -0.95(-0.93%) |
Sep 23, 2019 | 101.10 | 102.28 | 101.10 | 102.20 | 6,065,693 | +0.47(+0.47%) |
Sep 20, 2019 | 101.47 | 102.14 | 101.20 | 101.73 | 12,861,834 | +0.54(+0.53%) |
Sep 19, 2019 | 102.10 | 102.26 | 100.99 | 101.19 | 4,961,946 | -0.43(-0.42%) |
Sep 18, 2019 | 101.10 | 101.64 | 100.67 | 101.61 | 5,948,323 | +0.24(+0.23%) |
Sep 17, 2019 | 101.56 | 101.97 | 100.29 | 101.38 | 8,993,583 | -0.19(-0.19%) |
Sep 16, 2019 | 102.17 | 102.51 | 100.62 | 101.56 | 13,056,103 | +2.14(+2.16%) |
Sep 13, 2019 | 100.03 | 100.09 | 99.21 | 99.42 | 5,970,195 | +0.07(+0.07%) |
Sep 12, 2019 | 98.23 | 99.98 | 97.83 | 99.36 | 7,110,342 | +0.11(+0.12%) |
Sep 11, 2019 | 100.00 | 100.63 | 98.50 | 99.24 | 6,732,730 | -0.47(-0.47%) |
Sep 10, 2019 | 98.38 | 100.89 | 98.12 | 99.71 | 10,667,300 | +2.01(+2.06%) |
Sep 09, 2019 | 97.16 | 97.89 | 97.03 | 97.69 | 6,168,035 | +0.92(+0.96%) |
Sep 06, 2019 | 96.15 | 96.92 | 96.06 | 96.77 | 5,595,263 | +0.51(+0.53%) |
Sep 05, 2019 | 96.57 | 97.43 | 95.95 | 96.26 | 6,592,867 | +0.32(+0.33%) |
Sep 04, 2019 | 95.88 | 97.00 | 95.88 | 95.94 | 5,633,371 | +0.80(+0.84%) |
Sep 03, 2019 | 94.73 | 95.19 | 93.73 | 95.14 | 6,932,268 | -1.19(-1.23%) |
Aug 30, 2019 | 96.54 | 97.36 | 95.93 | 96.33 | 5,965,063 | +0.16(+0.17%) |
Aug 29, 2019 | 95.89 | 96.43 | 95.40 | 96.16 | 5,459,321 | +0.56(+0.59%) |
Aug 28, 2019 | 95.26 | 95.90 | 94.82 | 95.60 | 5,083,172 | +0.82(+0.86%) |
Aug 27, 2019 | 95.14 | 95.76 | 94.14 | 94.78 | 5,179,703 | +0.07(+0.08%) |
Aug 26, 2019 | 94.90 | 95.10 | 94.26 | 94.71 | 4,847,650 | +0.46(+0.49%) |
Aug 23, 2019 | 95.31 | 96.60 | 93.57 | 94.25 | 9,354,239 | -2.09(-2.17%) |
Aug 22, 2019 | 97.10 | 97.16 | 96.11 | 96.34 | 5,332,820 | -0.12(-0.13%) |
Aug 21, 2019 | 96.39 | 96.74 | 96.01 | 96.46 | 5,595,626 | +1.43(+1.51%) |
Aug 20, 2019 | 95.85 | 95.89 | 94.64 | 95.03 | 6,294,765 | -0.97(-1.01%) |
Aug 19, 2019 | 95.85 | 96.41 | 95.71 | 95.99 | 7,875,039 | +1.23(+1.30%) |
Aug 16, 2019 | 95.25 | 95.45 | 94.40 | 94.77 | 7,624,638 | +0.04(+0.04%) |
Aug 15, 2019 | 94.96 | 95.45 | 93.52 | 94.72 | 7,744,337 | -0.64(-0.67%) |
Aug 14, 2019 | 97.21 | 97.67 | 95.32 | 95.36 | 8,858,601 | -3.77(-3.80%) |
Aug 13, 2019 | 98.01 | 99.38 | 97.44 | 99.13 | 7,236,700 | +0.67(+0.68%) |
Aug 12, 2019 | 99.63 | 99.74 | 97.93 | 98.46 | 3,900,403 | -0.70(-0.70%) |
Aug 09, 2019 | 99.71 | 100.34 | 98.73 | 99.15 | 6,236,888 | -0.66(-0.66%) |
Aug 08, 2019 | 96.78 | 99.89 | 96.72 | 99.81 | 10,947,549 | +3.35(+3.47%) |
Aug 07, 2019 | 95.21 | 97.02 | 94.72 | 96.47 | 8,461,784 | -0.23(-0.23%) |
Aug 06, 2019 | 96.16 | 96.81 | 95.29 | 96.69 | 8,380,583 | +1.93(+2.03%) |
Aug 05, 2019 | 96.54 | 97.64 | 95.13 | 94.76 | 10,640,937 | -3.02(-3.09%) |
Aug 02, 2019 | 98.64 | 99.25 | 95.44 | 97.79 | 11,143,950 | -0.01(-0.01%) |