Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.54 | 100.26 | 98.23 | 98.80 | 3,443,850 | -1.47(-1.46%) |
Oct 30, 2019 | 100.25 | 100.37 | 98.72 | 100.26 | 2,817,948 | -0.03(-0.02%) |
Oct 29, 2019 | 100.06 | 100.92 | 99.76 | 100.29 | 3,342,439 | +0.57(+0.57%) |
Oct 28, 2019 | 99.58 | 100.61 | 99.49 | 99.72 | 2,017,138 | +0.45(+0.46%) |
Oct 25, 2019 | 97.79 | 99.48 | 97.68 | 99.27 | 3,152,594 | +1.47(+1.50%) |
Oct 24, 2019 | 98.48 | 99.08 | 97.30 | 97.80 | 3,472,618 | -0.98(-0.99%) |
Oct 23, 2019 | 98.99 | 99.57 | 98.36 | 98.78 | 4,281,045 | -0.81(-0.82%) |
Oct 22, 2019 | 99.36 | 99.99 | 95.89 | 99.59 | 9,708,926 | -2.08(-2.04%) |
Oct 21, 2019 | 100.97 | 102.30 | 100.88 | 101.67 | 3,841,909 | +1.00(+1.00%) |
Oct 18, 2019 | 101.60 | 101.77 | 100.39 | 100.67 | 3,171,479 | -0.89(-0.88%) |
Oct 17, 2019 | 101.06 | 102.01 | 100.94 | 101.56 | 2,592,196 | +0.76(+0.76%) |
Oct 16, 2019 | 99.64 | 100.83 | 99.64 | 100.80 | 2,635,436 | +0.87(+0.88%) |
Oct 15, 2019 | 99.59 | 101.36 | 99.36 | 99.92 | 3,082,872 | +0.52(+0.53%) |
Oct 14, 2019 | 99.46 | 100.08 | 99.09 | 99.40 | 2,288,943 | -0.13(-0.13%) |
Oct 11, 2019 | 100.26 | 101.21 | 99.41 | 99.53 | 3,604,664 | +0.63(+0.64%) |
Oct 10, 2019 | 97.83 | 99.02 | 97.64 | 98.89 | 2,612,446 | +1.22(+1.25%) |
Oct 09, 2019 | 97.79 | 98.22 | 97.06 | 97.67 | 2,979,302 | +0.96(+0.99%) |
Oct 08, 2019 | 98.14 | 98.14 | 96.45 | 96.71 | 4,051,110 | -2.43(-2.45%) |
Oct 07, 2019 | 100.11 | 100.39 | 99.02 | 99.14 | 3,355,090 | -1.65(-1.63%) |
Oct 04, 2019 | 99.63 | 100.88 | 99.45 | 100.79 | 2,720,692 | +1.36(+1.37%) |
Oct 03, 2019 | 98.99 | 99.91 | 97.80 | 99.42 | 3,581,598 | +0.57(+0.57%) |
Oct 02, 2019 | 98.56 | 99.49 | 98.09 | 98.86 | 4,585,763 | -0.49(-0.49%) |
Oct 01, 2019 | 103.15 | 103.54 | 98.52 | 99.35 | 5,036,177 | -3.44(-3.35%) |
Sep 30, 2019 | 102.07 | 102.94 | 102.08 | 102.79 | 3,235,214 | +0.75(+0.73%) |
Sep 27, 2019 | 102.08 | 102.51 | 101.51 | 102.04 | 2,862,911 | +0.43(+0.42%) |
Sep 26, 2019 | 102.08 | 102.08 | 100.93 | 101.61 | 2,344,557 | -0.52(-0.50%) |
Sep 25, 2019 | 101.42 | 102.85 | 101.18 | 102.12 | 3,734,662 | +0.91(+0.90%) |
Sep 24, 2019 | 102.27 | 102.91 | 100.73 | 101.22 | 3,754,016 | -0.91(-0.89%) |
Sep 23, 2019 | 102.77 | 103.70 | 102.00 | 102.12 | 3,582,356 | -1.42(-1.37%) |
Sep 20, 2019 | 102.79 | 103.73 | 102.31 | 103.54 | 6,206,336 | +1.36(+1.33%) |
Sep 19, 2019 | 103.46 | 103.59 | 102.00 | 102.19 | 4,371,450 | -1.65(-1.59%) |
Sep 18, 2019 | 102.19 | 104.06 | 101.84 | 103.83 | 4,800,868 | -1.16(-1.10%) |
Sep 17, 2019 | 104.42 | 105.10 | 103.85 | 104.99 | 2,376,353 | -0.16(-0.15%) |
Sep 16, 2019 | 104.71 | 105.48 | 104.14 | 105.14 | 2,674,634 | -0.09(-0.08%) |
Sep 13, 2019 | 105.68 | 105.90 | 104.94 | 105.23 | 3,622,150 | +0.09(+0.09%) |
Sep 12, 2019 | 105.36 | 106.05 | 104.50 | 105.14 | 2,593,085 | -0.25(-0.24%) |
Sep 11, 2019 | 105.02 | 105.43 | 103.98 | 105.39 | 2,839,923 | +0.39(+0.37%) |
Sep 10, 2019 | 103.97 | 105.06 | 103.60 | 105.00 | 3,579,069 | +0.63(+0.61%) |
Sep 09, 2019 | 103.80 | 104.82 | 103.18 | 104.36 | 3,360,035 | +1.36(+1.32%) |
Sep 06, 2019 | 104.24 | 104.56 | 102.73 | 103.01 | 2,467,263 | -0.96(-0.92%) |
Sep 05, 2019 | 102.94 | 105.12 | 102.94 | 103.97 | 3,327,979 | +1.48(+1.45%) |
Sep 04, 2019 | 101.71 | 102.89 | 101.60 | 102.48 | 3,185,828 | +1.83(+1.82%) |
Sep 03, 2019 | 100.93 | 101.55 | 99.67 | 100.65 | 2,310,454 | -1.14(-1.12%) |
Aug 30, 2019 | 102.59 | 102.81 | 101.69 | 101.79 | 2,575,909 | +0.25(+0.24%) |
Aug 29, 2019 | 101.06 | 102.52 | 100.66 | 101.54 | 3,158,141 | +1.75(+1.75%) |
Aug 28, 2019 | 97.68 | 100.19 | 97.23 | 99.79 | 3,042,436 | +1.89(+1.93%) |
Aug 27, 2019 | 98.37 | 98.65 | 97.33 | 97.90 | 3,361,967 | -0.20(-0.20%) |
Aug 26, 2019 | 96.97 | 98.44 | 96.54 | 98.10 | 3,748,708 | +2.64(+2.77%) |
Aug 23, 2019 | 98.08 | 98.35 | 94.80 | 95.46 | 5,100,992 | -3.38(-3.42%) |
Aug 22, 2019 | 99.80 | 100.31 | 97.89 | 98.84 | 3,502,997 | -0.61(-0.61%) |
Aug 21, 2019 | 99.78 | 100.02 | 98.92 | 99.45 | 2,222,928 | +0.76(+0.77%) |
Aug 20, 2019 | 99.72 | 99.92 | 98.62 | 98.69 | 3,031,009 | -1.50(-1.50%) |
Aug 19, 2019 | 100.09 | 100.80 | 99.73 | 100.19 | 2,777,700 | +1.28(+1.29%) |
Aug 16, 2019 | 97.71 | 99.02 | 97.71 | 98.91 | 3,174,627 | +2.02(+2.09%) |
Aug 15, 2019 | 97.56 | 97.67 | 95.87 | 96.88 | 4,347,479 | -0.12(-0.12%) |
Aug 14, 2019 | 97.62 | 98.12 | 96.88 | 97.00 | 4,438,904 | -1.52(-1.55%) |
Aug 13, 2019 | 97.31 | 100.31 | 97.18 | 98.53 | 3,312,155 | +0.81(+0.83%) |
Aug 12, 2019 | 97.93 | 98.62 | 97.36 | 97.72 | 1,910,615 | -0.74(-0.75%) |
Aug 09, 2019 | 99.73 | 99.89 | 98.19 | 98.46 | 2,485,061 | -1.53(-1.53%) |
Aug 08, 2019 | 99.13 | 100.20 | 98.88 | 99.99 | 2,760,764 | +1.82(+1.85%) |
Aug 07, 2019 | 96.66 | 98.30 | 95.45 | 98.17 | 4,149,174 | +0.35(+0.36%) |
Aug 06, 2019 | 98.34 | 98.61 | 96.62 | 97.82 | 5,731,519 | +0.13(+0.13%) |
Aug 05, 2019 | 98.23 | 98.43 | 96.65 | 97.69 | 5,093,880 | -2.00(-2.01%) |
Aug 02, 2019 | 99.22 | 100.45 | 98.93 | 99.69 | 4,313,764 | +0.19(+0.19%) |