Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2019 | 92.22 | 92.22 | 92.22 | 0 | -0.02(-0.02%) | |
Oct 25, 2019 | 92.24 | 92.25 | 92.22 | 92.24 | 1,886,600 | +0.01(+0.01%) |
Oct 24, 2019 | 92.22 | 92.27 | 92.21 | 92.23 | 2,265,645 | +0.48(+0.52%) |
Oct 23, 2019 | 91.84 | 91.88 | 91.75 | 91.75 | 920,107 | +0.00(+0.00%) |
Oct 22, 2019 | 91.93 | 91.97 | 91.72 | 91.75 | 421,324 | -0.14(-0.16%) |
Oct 21, 2019 | 91.92 | 91.98 | 91.88 | 91.89 | 298,688 | +0.02(+0.03%) |
Oct 18, 2019 | 91.98 | 91.99 | 91.86 | 91.87 | 376,000 | -0.09(-0.10%) |
Oct 17, 2019 | 91.95 | 91.99 | 91.89 | 91.96 | 568,118 | +0.02(+0.02%) |
Oct 16, 2019 | 91.95 | 91.96 | 91.75 | 91.94 | 1,321,867 | -0.04(-0.04%) |
Oct 15, 2019 | 91.97 | 91.99 | 91.90 | 91.98 | 426,298 | +0.01(+0.01%) |
Oct 14, 2019 | 91.90 | 92.03 | 91.85 | 91.97 | 586,097 | +0.07(+0.08%) |
Oct 11, 2019 | 91.92 | 91.95 | 91.78 | 91.90 | 557,800 | -0.01(-0.01%) |
Oct 10, 2019 | 91.65 | 91.93 | 91.65 | 91.91 | 638,812 | +0.19(+0.21%) |
Oct 09, 2019 | 91.66 | 91.76 | 91.60 | 91.72 | 625,106 | +0.10(+0.11%) |
Oct 08, 2019 | 91.62 | 91.69 | 91.60 | 91.62 | 620,527 | -0.02(-0.02%) |
Oct 07, 2019 | 91.54 | 91.68 | 91.51 | 91.64 | 837,119 | +0.03(+0.03%) |
Oct 04, 2019 | 91.52 | 91.83 | 91.49 | 91.61 | 1,652,200 | +0.09(+0.10%) |
Oct 03, 2019 | 91.51 | 91.56 | 91.46 | 91.52 | 1,137,880 | +0.04(+0.04%) |
Oct 02, 2019 | 91.50 | 91.60 | 91.48 | 91.48 | 1,464,787 | -0.07(-0.08%) |
Oct 01, 2019 | 91.46 | 91.57 | 91.41 | 91.55 | 831,960 | +0.05(+0.05%) |
Sep 30, 2019 | 91.44 | 91.50 | 91.37 | 91.50 | 621,160 | +0.09(+0.10%) |
Sep 27, 2019 | 91.50 | 91.50 | 91.38 | 91.41 | 363,500 | +0.01(+0.01%) |
Sep 26, 2019 | 91.46 | 91.50 | 91.35 | 91.40 | 715,030 | -0.06(-0.07%) |
Sep 25, 2019 | 91.64 | 91.64 | 91.42 | 91.47 | 718,308 | -0.00(-0.01%) |
Sep 24, 2019 | 91.50 | 91.64 | 91.42 | 91.47 | 2,358,352 | -0.27(-0.29%) |
Sep 23, 2019 | 91.80 | 91.83 | 91.73 | 91.74 | 591,406 | -0.01(-0.01%) |
Sep 20, 2019 | 91.81 | 91.84 | 91.75 | 91.75 | 855,000 | -0.06(-0.07%) |
Sep 19, 2019 | 91.82 | 91.87 | 91.78 | 91.81 | 341,944 | +0.01(+0.01%) |
Sep 18, 2019 | 91.80 | 91.85 | 91.75 | 91.80 | 422,221 | -0.03(-0.03%) |
Sep 17, 2019 | 91.76 | 91.86 | 91.63 | 91.83 | 730,972 | +0.12(+0.13%) |
Sep 16, 2019 | 91.71 | 91.80 | 91.63 | 91.71 | 566,033 | -0.01(-0.01%) |
Sep 13, 2019 | 91.69 | 91.79 | 91.63 | 91.72 | 305,600 | -0.03(-0.03%) |
Sep 12, 2019 | 91.93 | 91.99 | 91.67 | 91.75 | 302,194 | -0.26(-0.28%) |
Sep 11, 2019 | 91.72 | 92.02 | 91.65 | 92.01 | 558,974 | +0.25(+0.27%) |
Sep 10, 2019 | 91.67 | 91.78 | 91.58 | 91.76 | 817,631 | +0.07(+0.08%) |
Sep 09, 2019 | 91.64 | 91.73 | 91.57 | 91.69 | 592,479 | +0.11(+0.12%) |
Sep 06, 2019 | 91.75 | 91.80 | 91.57 | 91.58 | 336,900 | -0.17(-0.19%) |
Sep 05, 2019 | 91.72 | 91.76 | 91.55 | 91.75 | 903,793 | +0.04(+0.04%) |
Sep 04, 2019 | 91.65 | 91.73 | 91.64 | 91.71 | 664,074 | +0.07(+0.08%) |
Sep 03, 2019 | 91.54 | 91.66 | 91.54 | 91.64 | 876,447 | +0.06(+0.07%) |
Aug 30, 2019 | 91.59 | 91.66 | 91.44 | 91.58 | 551,900 | +0.04(+0.04%) |
Aug 29, 2019 | 91.59 | 91.60 | 91.48 | 91.54 | 330,743 | +0.03(+0.03%) |
Aug 28, 2019 | 91.53 | 91.60 | 91.50 | 91.51 | 502,136 | -0.03(-0.03%) |
Aug 27, 2019 | 91.60 | 91.87 | 91.46 | 91.54 | 642,841 | -0.07(-0.08%) |
Aug 26, 2019 | 91.55 | 91.63 | 91.44 | 91.61 | 576,868 | +0.11(+0.12%) |
Aug 23, 2019 | 91.56 | 91.65 | 91.34 | 91.50 | 1,196,800 | -0.11(-0.12%) |
Aug 22, 2019 | 91.58 | 91.65 | 91.51 | 91.61 | 496,969 | +0.11(+0.12%) |
Aug 21, 2019 | 91.65 | 91.66 | 91.50 | 91.50 | 579,781 | -0.12(-0.13%) |
Aug 20, 2019 | 91.58 | 91.64 | 91.52 | 91.62 | 416,953 | +0.04(+0.04%) |
Aug 19, 2019 | 91.58 | 91.65 | 91.51 | 91.58 | 511,276 | +0.08(+0.09%) |
Aug 16, 2019 | 91.44 | 91.53 | 91.38 | 91.50 | 539,400 | +0.09(+0.10%) |
Aug 15, 2019 | 91.37 | 91.53 | 91.37 | 91.41 | 617,616 | +0.02(+0.02%) |
Aug 14, 2019 | 91.35 | 91.45 | 91.30 | 91.39 | 935,867 | -0.04(-0.04%) |
Aug 13, 2019 | 91.33 | 91.46 | 91.29 | 91.43 | 1,027,209 | +0.09(+0.10%) |
Aug 12, 2019 | 91.36 | 91.40 | 91.29 | 91.34 | 991,493 | -0.02(-0.02%) |
Aug 09, 2019 | 91.38 | 91.45 | 91.26 | 91.36 | 406,400 | -0.08(-0.09%) |
Aug 08, 2019 | 91.40 | 91.46 | 91.27 | 91.44 | 556,712 | +0.14(+0.15%) |
Aug 07, 2019 | 91.35 | 91.45 | 91.25 | 91.30 | 1,149,976 | -0.03(-0.03%) |
Aug 06, 2019 | 91.45 | 91.56 | 91.21 | 91.33 | 836,992 | +0.08(+0.09%) |
Aug 05, 2019 | 91.25 | 91.53 | 91.06 | 91.25 | 1,422,491 | -0.11(-0.12%) |
Aug 02, 2019 | 91.44 | 91.53 | 91.32 | 91.36 | 815,300 | -0.03(-0.03%) |