Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.65 | 91.06 | 90.05 | 90.33 | 527,712 | -0.14(-0.15%) |
Nov 27, 2019 | 90.72 | 90.72 | 90.02 | 90.47 | 681,154 | -0.67(-0.74%) |
Nov 26, 2019 | 89.75 | 91.15 | 89.39 | 91.14 | 2,767,539 | +1.65(+1.85%) |
Nov 25, 2019 | 90.26 | 90.65 | 89.31 | 89.49 | 1,500,238 | -0.46(-0.51%) |
Nov 22, 2019 | 90.28 | 90.29 | 88.99 | 89.95 | 1,096,163 | -0.03(-0.04%) |
Nov 21, 2019 | 90.76 | 90.83 | 89.61 | 89.98 | 978,182 | -1.13(-1.24%) |
Nov 20, 2019 | 91.33 | 91.65 | 90.31 | 91.12 | 739,773 | +0.14(+0.16%) |
Nov 19, 2019 | 90.95 | 91.29 | 90.12 | 90.97 | 1,431,583 | +0.26(+0.28%) |
Nov 18, 2019 | 91.14 | 91.77 | 90.37 | 90.72 | 1,113,700 | -0.60(-0.65%) |
Nov 15, 2019 | 91.32 | 91.45 | 90.85 | 91.31 | 941,312 | +0.08(+0.08%) |
Nov 14, 2019 | 90.00 | 91.34 | 90.00 | 91.24 | 839,281 | +1.49(+1.66%) |
Nov 13, 2019 | 89.31 | 90.37 | 89.07 | 89.74 | 906,986 | +0.76(+0.85%) |
Nov 12, 2019 | 90.00 | 91.26 | 88.92 | 88.99 | 840,719 | -1.01(-1.13%) |
Nov 11, 2019 | 90.47 | 90.97 | 89.75 | 90.00 | 973,572 | -0.54(-0.59%) |
Nov 08, 2019 | 91.87 | 92.15 | 90.34 | 90.54 | 863,476 | -1.43(-1.56%) |
Nov 07, 2019 | 92.36 | 92.85 | 91.69 | 91.97 | 943,184 | -0.79(-0.85%) |
Nov 06, 2019 | 91.62 | 92.90 | 91.19 | 92.76 | 1,076,662 | +1.52(+1.67%) |
Nov 05, 2019 | 92.31 | 92.62 | 90.23 | 91.24 | 1,787,428 | -1.62(-1.74%) |
Nov 04, 2019 | 94.53 | 94.53 | 92.58 | 92.85 | 1,230,453 | -1.88(-1.99%) |
Nov 01, 2019 | 95.71 | 96.29 | 93.78 | 94.74 | 1,085,949 | -0.89(-0.94%) |
Oct 31, 2019 | 94.69 | 95.72 | 94.53 | 95.63 | 1,353,056 | +1.21(+1.28%) |
Oct 30, 2019 | 95.52 | 95.75 | 92.03 | 94.42 | 2,480,838 | -1.60(-1.67%) |
Oct 29, 2019 | 95.54 | 96.70 | 95.36 | 96.02 | 919,943 | +0.56(+0.59%) |
Oct 28, 2019 | 95.50 | 96.10 | 95.05 | 95.46 | 1,132,862 | -0.14(-0.14%) |
Oct 25, 2019 | 97.56 | 97.77 | 95.43 | 95.60 | 933,799 | -2.83(-2.87%) |
Oct 24, 2019 | 98.70 | 99.24 | 97.96 | 98.42 | 731,252 | -0.11(-0.11%) |
Oct 23, 2019 | 98.20 | 98.76 | 97.57 | 98.53 | 1,145,745 | +0.39(+0.40%) |
Oct 22, 2019 | 98.59 | 99.25 | 97.94 | 98.14 | 1,070,303 | -0.36(-0.36%) |
Oct 21, 2019 | 97.13 | 98.74 | 97.13 | 98.50 | 1,140,358 | +1.19(+1.23%) |
Oct 18, 2019 | 97.36 | 97.57 | 96.62 | 97.31 | 1,064,582 | -0.05(-0.05%) |
Oct 17, 2019 | 98.00 | 98.40 | 97.30 | 97.36 | 680,179 | -0.74(-0.76%) |
Oct 16, 2019 | 97.86 | 98.12 | 97.19 | 98.10 | 928,758 | +0.14(+0.15%) |
Oct 15, 2019 | 98.17 | 98.43 | 96.94 | 97.96 | 711,848 | -0.20(-0.21%) |
Oct 14, 2019 | 98.65 | 98.81 | 97.84 | 98.16 | 539,354 | -0.37(-0.37%) |
Oct 11, 2019 | 98.81 | 99.09 | 98.35 | 98.53 | 833,304 | -0.52(-0.52%) |
Oct 10, 2019 | 99.34 | 99.65 | 98.54 | 99.05 | 639,777 | -0.49(-0.50%) |
Oct 09, 2019 | 99.95 | 100.35 | 99.36 | 99.54 | 555,003 | -0.14(-0.14%) |
Oct 08, 2019 | 99.57 | 100.35 | 98.60 | 99.68 | 1,092,211 | +0.23(+0.23%) |
Oct 07, 2019 | 99.57 | 100.07 | 99.28 | 99.45 | 671,642 | -0.60(-0.60%) |
Oct 04, 2019 | 99.51 | 100.37 | 99.07 | 100.04 | 691,251 | +0.68(+0.69%) |
Oct 03, 2019 | 98.36 | 99.84 | 98.31 | 99.36 | 1,573,922 | +1.24(+1.26%) |
Oct 02, 2019 | 98.65 | 99.44 | 97.95 | 98.13 | 961,408 | -0.40(-0.41%) |
Oct 01, 2019 | 99.24 | 99.41 | 97.04 | 98.53 | 946,674 | -0.98(-0.98%) |
Sep 30, 2019 | 99.40 | 100.32 | 99.18 | 99.51 | 896,665 | +0.11(+0.11%) |
Sep 27, 2019 | 100.55 | 100.58 | 98.72 | 99.40 | 741,380 | -1.10(-1.09%) |
Sep 26, 2019 | 100.01 | 100.72 | 99.51 | 100.49 | 1,102,654 | +0.78(+0.78%) |
Sep 25, 2019 | 99.15 | 99.79 | 98.88 | 99.72 | 929,636 | +0.62(+0.63%) |
Sep 24, 2019 | 98.91 | 99.55 | 98.23 | 99.10 | 1,642,479 | +0.51(+0.52%) |
Sep 23, 2019 | 98.40 | 99.01 | 98.26 | 98.59 | 1,169,368 | -0.20(-0.21%) |
Sep 20, 2019 | 99.98 | 100.35 | 98.56 | 98.79 | 2,013,761 | -0.74(-0.74%) |
Sep 19, 2019 | 100.04 | 100.15 | 98.97 | 99.53 | 928,799 | +0.02(+0.02%) |
Sep 18, 2019 | 100.44 | 100.64 | 98.65 | 99.51 | 816,287 | -0.76(-0.76%) |
Sep 17, 2019 | 100.27 | 100.91 | 99.79 | 100.27 | 992,823 | +0.51(+0.51%) |
Sep 16, 2019 | 98.02 | 99.89 | 97.33 | 99.76 | 1,210,579 | +0.85(+0.86%) |
Sep 13, 2019 | 99.04 | 99.53 | 98.42 | 98.91 | 1,260,288 | +0.02(+0.02%) |
Sep 12, 2019 | 99.47 | 100.52 | 98.60 | 98.89 | 1,141,797 | +0.39(+0.39%) |
Sep 11, 2019 | 97.49 | 98.84 | 96.89 | 98.50 | 995,077 | +0.64(+0.66%) |
Sep 10, 2019 | 99.41 | 99.86 | 97.21 | 97.86 | 1,287,610 | -2.11(-2.11%) |
Sep 09, 2019 | 101.12 | 101.32 | 99.51 | 99.97 | 1,529,352 | -1.23(-1.22%) |
Sep 06, 2019 | 102.73 | 103.01 | 101.14 | 101.21 | 1,085,849 | -1.23(-1.20%) |
Sep 05, 2019 | 104.11 | 104.59 | 102.08 | 102.44 | 1,193,877 | -1.96(-1.88%) |
Sep 04, 2019 | 103.96 | 105.19 | 103.70 | 104.40 | 1,243,215 | +0.90(+0.87%) |