Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.68 | 100.65 | 97.40 | 98.41 | 97,558 | -1.80(-1.80%) |
Oct 30, 2019 | 99.76 | 101.07 | 98.79 | 100.21 | 82,661 | +0.19(+0.18%) |
Oct 29, 2019 | 98.55 | 100.64 | 98.42 | 100.02 | 82,407 | +1.04(+1.05%) |
Oct 28, 2019 | 97.55 | 99.53 | 97.55 | 98.98 | 69,847 | +1.65(+1.70%) |
Oct 25, 2019 | 97.04 | 98.83 | 96.40 | 97.33 | 78,779 | +0.17(+0.18%) |
Oct 24, 2019 | 98.75 | 98.75 | 96.02 | 97.16 | 60,115 | -1.21(-1.23%) |
Oct 23, 2019 | 97.68 | 98.95 | 97.02 | 98.36 | 61,914 | +0.70(+0.72%) |
Oct 22, 2019 | 97.83 | 98.86 | 96.64 | 97.66 | 169,688 | -0.59(-0.60%) |
Oct 21, 2019 | 98.53 | 99.44 | 97.50 | 98.25 | 66,129 | +0.79(+0.81%) |
Oct 18, 2019 | 99.18 | 99.65 | 96.47 | 97.47 | 114,569 | -2.00(-2.01%) |
Oct 17, 2019 | 98.39 | 99.60 | 98.39 | 99.47 | 87,052 | +1.76(+1.80%) |
Oct 16, 2019 | 97.81 | 99.31 | 97.24 | 97.71 | 72,523 | -0.44(-0.45%) |
Oct 15, 2019 | 97.27 | 98.77 | 94.90 | 98.15 | 62,457 | +0.72(+0.74%) |
Oct 14, 2019 | 96.41 | 97.70 | 95.06 | 97.43 | 51,239 | +0.45(+0.46%) |
Oct 11, 2019 | 95.60 | 98.20 | 95.60 | 96.98 | 69,626 | +2.60(+2.75%) |
Oct 10, 2019 | 94.78 | 95.73 | 93.79 | 94.38 | 109,934 | -0.24(-0.26%) |
Oct 09, 2019 | 94.18 | 95.31 | 93.84 | 94.63 | 62,337 | +0.95(+1.02%) |
Oct 08, 2019 | 94.97 | 95.66 | 93.44 | 93.67 | 85,834 | -2.28(-2.37%) |
Oct 07, 2019 | 95.77 | 97.12 | 95.77 | 95.95 | 84,562 | -0.18(-0.19%) |
Oct 04, 2019 | 94.15 | 96.62 | 94.06 | 96.14 | 85,875 | +2.25(+2.39%) |
Oct 03, 2019 | 94.35 | 95.07 | 92.38 | 93.89 | 74,869 | -0.90(-0.95%) |
Oct 02, 2019 | 94.58 | 95.26 | 93.32 | 94.79 | 98,125 | -0.67(-0.70%) |
Oct 01, 2019 | 97.01 | 98.07 | 95.19 | 95.46 | 89,331 | -0.98(-1.02%) |
Sep 30, 2019 | 95.92 | 97.42 | 95.53 | 96.45 | 107,199 | +0.86(+0.90%) |
Sep 27, 2019 | 94.62 | 95.68 | 93.73 | 95.59 | 75,591 | +1.54(+1.63%) |
Sep 26, 2019 | 94.79 | 94.95 | 93.14 | 94.05 | 67,585 | -1.00(-1.05%) |
Sep 25, 2019 | 91.28 | 95.43 | 91.28 | 95.06 | 83,320 | +3.34(+3.64%) |
Sep 24, 2019 | 94.73 | 95.56 | 91.56 | 91.72 | 129,986 | -3.27(-3.44%) |
Sep 23, 2019 | 94.72 | 96.13 | 94.15 | 94.99 | 69,910 | -0.40(-0.42%) |
Sep 20, 2019 | 97.27 | 98.22 | 95.02 | 95.39 | 329,515 | -1.97(-2.03%) |
Sep 19, 2019 | 98.69 | 99.11 | 97.07 | 97.36 | 99,408 | -1.77(-1.79%) |
Sep 18, 2019 | 101.12 | 101.12 | 98.34 | 99.13 | 99,394 | -2.00(-1.98%) |
Sep 17, 2019 | 100.87 | 101.38 | 99.97 | 101.13 | 146,851 | -0.37(-0.36%) |
Sep 16, 2019 | 101.84 | 102.47 | 101.12 | 101.50 | 176,007 | -0.92(-0.90%) |
Sep 13, 2019 | 101.81 | 103.06 | 100.36 | 102.43 | 155,604 | +0.83(+0.81%) |
Sep 12, 2019 | 100.57 | 101.78 | 98.70 | 101.60 | 171,839 | +1.13(+1.12%) |
Sep 11, 2019 | 98.68 | 100.74 | 97.41 | 100.47 | 131,731 | +2.09(+2.13%) |
Sep 10, 2019 | 96.96 | 98.44 | 95.71 | 98.38 | 152,304 | +1.10(+1.13%) |
Sep 09, 2019 | 94.70 | 97.48 | 94.31 | 97.28 | 133,584 | +3.11(+3.30%) |
Sep 06, 2019 | 94.34 | 94.93 | 93.39 | 94.17 | 102,639 | +0.22(+0.24%) |
Sep 05, 2019 | 90.36 | 94.52 | 90.03 | 93.95 | 238,309 | +4.75(+5.33%) |
Sep 04, 2019 | 86.43 | 89.42 | 86.43 | 89.19 | 146,556 | +3.80(+4.45%) |
Sep 03, 2019 | 85.94 | 86.35 | 84.46 | 85.39 | 111,008 | -0.94(-1.09%) |
Aug 30, 2019 | 87.38 | 89.10 | 86.31 | 86.33 | 117,654 | -1.03(-1.18%) |
Aug 29, 2019 | 86.17 | 87.51 | 85.59 | 87.36 | 101,690 | +2.33(+2.74%) |
Aug 28, 2019 | 84.14 | 85.87 | 83.91 | 85.03 | 91,868 | +0.75(+0.89%) |
Aug 27, 2019 | 85.35 | 85.57 | 83.85 | 84.28 | 137,492 | -0.36(-0.42%) |
Aug 26, 2019 | 83.13 | 84.88 | 82.16 | 84.64 | 124,602 | +2.39(+2.91%) |
Aug 23, 2019 | 84.37 | 84.89 | 81.86 | 82.25 | 131,641 | -2.45(-2.89%) |
Aug 22, 2019 | 86.56 | 86.62 | 84.66 | 84.70 | 105,242 | -1.72(-1.99%) |
Aug 21, 2019 | 87.25 | 87.43 | 85.90 | 86.42 | 65,087 | +0.23(+0.27%) |
Aug 20, 2019 | 86.81 | 87.07 | 85.57 | 86.19 | 115,940 | -1.10(-1.26%) |
Aug 19, 2019 | 87.58 | 89.26 | 87.22 | 87.29 | 88,721 | +0.65(+0.75%) |
Aug 16, 2019 | 85.01 | 87.24 | 84.59 | 86.64 | 81,350 | +2.27(+2.69%) |
Aug 15, 2019 | 85.82 | 85.82 | 84.21 | 84.37 | 90,073 | -1.32(-1.54%) |
Aug 14, 2019 | 85.94 | 86.61 | 85.09 | 85.69 | 97,450 | -1.82(-2.08%) |
Aug 13, 2019 | 85.56 | 87.84 | 85.03 | 87.51 | 106,645 | +1.85(+2.16%) |
Aug 12, 2019 | 85.32 | 86.08 | 84.95 | 85.66 | 123,427 | -0.44(-0.51%) |
Aug 09, 2019 | 86.99 | 88.96 | 85.40 | 86.10 | 129,379 | -1.47(-1.68%) |
Aug 08, 2019 | 85.24 | 87.86 | 84.93 | 87.57 | 102,431 | +2.76(+3.26%) |
Aug 07, 2019 | 82.76 | 85.69 | 82.44 | 84.81 | 125,081 | +0.88(+1.05%) |
Aug 06, 2019 | 82.03 | 84.29 | 80.73 | 83.92 | 153,113 | +3.21(+3.98%) |
Aug 05, 2019 | 81.52 | 85.51 | 80.05 | 80.71 | 191,188 | -2.86(-3.42%) |
Aug 02, 2019 | 87.70 | 91.69 | 82.68 | 83.57 | 170,002 | -4.63(-5.25%) |