Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 108.33 | 108.73 | 106.99 | 107.28 | 735,639 | -1.86(-1.70%) |
Oct 30, 2019 | 109.22 | 109.92 | 108.57 | 109.13 | 560,671 | -1.55(-1.40%) |
Oct 29, 2019 | 109.18 | 111.73 | 109.18 | 110.69 | 503,222 | +1.49(+1.36%) |
Oct 28, 2019 | 107.34 | 109.78 | 107.33 | 109.20 | 656,288 | +1.91(+1.78%) |
Oct 25, 2019 | 104.70 | 108.45 | 104.27 | 107.28 | 962,497 | +2.97(+2.85%) |
Oct 24, 2019 | 97.65 | 104.36 | 97.07 | 104.32 | 1,984,657 | +12.58(+13.72%) |
Oct 23, 2019 | 92.12 | 92.15 | 90.89 | 91.74 | 544,502 | -0.39(-0.42%) |
Oct 22, 2019 | 91.78 | 92.62 | 91.28 | 92.12 | 488,467 | +0.59(+0.65%) |
Oct 21, 2019 | 92.70 | 93.29 | 91.49 | 91.53 | 340,000 | -0.31(-0.34%) |
Oct 18, 2019 | 92.45 | 92.60 | 91.49 | 91.85 | 335,759 | -0.55(-0.60%) |
Oct 17, 2019 | 92.84 | 93.46 | 91.63 | 92.40 | 488,896 | +0.58(+0.63%) |
Oct 16, 2019 | 92.35 | 92.97 | 91.22 | 91.82 | 413,964 | -1.39(-1.49%) |
Oct 15, 2019 | 92.11 | 94.27 | 91.34 | 93.21 | 416,729 | +0.87(+0.94%) |
Oct 14, 2019 | 92.83 | 93.13 | 91.48 | 92.34 | 317,563 | -1.63(-1.73%) |
Oct 11, 2019 | 93.84 | 95.11 | 93.83 | 93.96 | 403,257 | +1.51(+1.63%) |
Oct 10, 2019 | 91.49 | 92.83 | 90.72 | 92.46 | 476,756 | +1.82(+2.01%) |
Oct 09, 2019 | 91.64 | 91.64 | 89.43 | 90.64 | 472,498 | -0.13(-0.14%) |
Oct 08, 2019 | 90.58 | 91.70 | 89.96 | 90.76 | 446,888 | -0.50(-0.55%) |
Oct 07, 2019 | 91.83 | 92.10 | 90.69 | 91.26 | 367,897 | -0.72(-0.78%) |
Oct 04, 2019 | 91.01 | 92.08 | 90.72 | 91.98 | 349,281 | +1.32(+1.46%) |
Oct 03, 2019 | 89.41 | 90.68 | 88.19 | 90.66 | 509,952 | +0.90(+1.00%) |
Oct 02, 2019 | 90.61 | 91.05 | 89.24 | 89.77 | 337,642 | -1.90(-2.07%) |
Oct 01, 2019 | 92.76 | 94.30 | 91.44 | 91.66 | 399,894 | -0.47(-0.51%) |
Sep 30, 2019 | 91.21 | 92.36 | 91.12 | 92.13 | 307,608 | +0.71(+0.78%) |
Sep 27, 2019 | 91.80 | 92.28 | 91.03 | 91.42 | 517,918 | +0.09(+0.10%) |
Sep 26, 2019 | 92.24 | 92.24 | 90.21 | 91.33 | 470,240 | -1.30(-1.41%) |
Sep 25, 2019 | 90.64 | 92.87 | 90.64 | 92.63 | 803,349 | +1.71(+1.88%) |
Sep 24, 2019 | 93.32 | 93.54 | 90.41 | 90.92 | 1,071,119 | -2.70(-2.88%) |
Sep 23, 2019 | 92.32 | 94.57 | 91.74 | 93.62 | 375,489 | +0.74(+0.80%) |
Sep 20, 2019 | 95.63 | 95.71 | 92.77 | 92.88 | 1,284,519 | -2.83(-2.96%) |
Sep 19, 2019 | 94.98 | 96.79 | 94.65 | 95.71 | 548,527 | +0.35(+0.37%) |
Sep 18, 2019 | 94.94 | 95.50 | 94.37 | 95.36 | 315,118 | -0.17(-0.17%) |
Sep 17, 2019 | 93.78 | 95.77 | 93.36 | 95.53 | 558,553 | +0.71(+0.75%) |
Sep 16, 2019 | 94.60 | 95.89 | 93.57 | 94.81 | 503,512 | -0.78(-0.81%) |
Sep 13, 2019 | 97.04 | 97.04 | 95.55 | 95.59 | 304,823 | -0.31(-0.33%) |
Sep 12, 2019 | 95.74 | 96.47 | 94.93 | 95.90 | 388,274 | +0.37(+0.39%) |
Sep 11, 2019 | 95.68 | 95.68 | 94.09 | 95.53 | 413,640 | +0.28(+0.29%) |
Sep 10, 2019 | 92.75 | 95.31 | 91.82 | 95.26 | 463,379 | +2.46(+2.65%) |
Sep 09, 2019 | 93.22 | 93.49 | 92.27 | 92.80 | 491,134 | +0.28(+0.30%) |
Sep 06, 2019 | 93.95 | 94.24 | 92.43 | 92.52 | 666,219 | -0.08(-0.09%) |
Sep 05, 2019 | 92.73 | 94.46 | 92.26 | 92.60 | 669,091 | +0.97(+1.06%) |
Sep 04, 2019 | 90.56 | 91.65 | 90.38 | 91.63 | 561,225 | +2.32(+2.60%) |
Sep 03, 2019 | 89.04 | 89.41 | 88.06 | 89.31 | 412,530 | -0.57(-0.64%) |
Aug 30, 2019 | 91.08 | 91.08 | 89.64 | 89.89 | 647,938 | -0.33(-0.37%) |
Aug 29, 2019 | 89.21 | 90.73 | 89.21 | 90.22 | 577,097 | +2.00(+2.26%) |
Aug 28, 2019 | 87.07 | 88.59 | 86.37 | 88.22 | 301,328 | +0.85(+0.97%) |
Aug 27, 2019 | 88.84 | 88.84 | 87.34 | 87.37 | 841,344 | -1.17(-1.33%) |
Aug 26, 2019 | 88.88 | 89.17 | 88.11 | 88.55 | 535,474 | +0.19(+0.22%) |
Aug 23, 2019 | 89.87 | 90.73 | 88.05 | 88.35 | 505,046 | -2.02(-2.24%) |
Aug 22, 2019 | 91.23 | 91.41 | 90.13 | 90.38 | 465,378 | -0.36(-0.40%) |
Aug 21, 2019 | 91.65 | 91.65 | 90.27 | 90.74 | 572,525 | -0.04(-0.04%) |
Aug 20, 2019 | 90.90 | 91.79 | 90.42 | 90.77 | 592,539 | -0.67(-0.74%) |
Aug 19, 2019 | 91.36 | 91.98 | 91.17 | 91.45 | 299,713 | +1.23(+1.36%) |
Aug 16, 2019 | 88.93 | 90.45 | 88.93 | 90.22 | 1,312,751 | +1.65(+1.86%) |
Aug 15, 2019 | 88.92 | 89.21 | 87.86 | 88.57 | 478,035 | +0.12(+0.14%) |
Aug 14, 2019 | 89.00 | 89.66 | 88.09 | 88.45 | 643,877 | -2.79(-3.05%) |
Aug 13, 2019 | 89.67 | 92.51 | 89.22 | 91.24 | 523,796 | +1.62(+1.81%) |
Aug 12, 2019 | 90.50 | 90.56 | 89.08 | 89.62 | 514,744 | -0.85(-0.93%) |
Aug 09, 2019 | 91.33 | 91.53 | 90.20 | 90.47 | 636,650 | -1.64(-1.78%) |
Aug 08, 2019 | 90.96 | 92.42 | 90.71 | 92.10 | 680,721 | +2.09(+2.32%) |
Aug 07, 2019 | 88.82 | 90.14 | 87.97 | 90.02 | 486,633 | -0.14(-0.15%) |
Aug 06, 2019 | 88.94 | 90.17 | 88.01 | 90.15 | 540,345 | +1.32(+1.49%) |
Aug 05, 2019 | 88.48 | 89.09 | 87.84 | 88.83 | 586,520 | -1.17(-1.30%) |
Aug 02, 2019 | 90.16 | 90.81 | 89.08 | 90.00 | 434,514 | -0.89(-0.98%) |