Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.02 | 96.45 | 95.62 | 96.05 | 542,392 | -0.47(-0.48%) |
Nov 27, 2019 | 96.46 | 96.76 | 95.73 | 96.52 | 549,195 | +0.23(+0.23%) |
Nov 26, 2019 | 95.81 | 96.32 | 95.31 | 96.29 | 1,544,156 | +0.53(+0.55%) |
Nov 25, 2019 | 95.11 | 96.08 | 94.73 | 95.76 | 1,185,489 | +0.79(+0.83%) |
Nov 22, 2019 | 95.32 | 95.49 | 94.43 | 94.98 | 601,765 | +0.03(+0.03%) |
Nov 21, 2019 | 95.55 | 95.78 | 94.37 | 94.95 | 1,384,180 | -0.60(-0.63%) |
Nov 20, 2019 | 95.74 | 96.13 | 94.41 | 95.55 | 1,409,664 | -0.67(-0.70%) |
Nov 19, 2019 | 95.16 | 96.27 | 94.72 | 96.22 | 1,759,259 | +1.77(+1.87%) |
Nov 18, 2019 | 94.91 | 95.21 | 94.12 | 94.45 | 924,813 | -0.79(-0.83%) |
Nov 15, 2019 | 94.48 | 95.32 | 94.42 | 95.24 | 1,366,186 | +1.14(+1.21%) |
Nov 14, 2019 | 92.95 | 94.61 | 92.93 | 94.10 | 1,148,119 | +0.92(+0.99%) |
Nov 13, 2019 | 92.73 | 93.74 | 92.48 | 93.18 | 991,812 | -0.19(-0.21%) |
Nov 12, 2019 | 93.69 | 94.17 | 93.29 | 93.38 | 1,501,014 | -0.11(-0.11%) |
Nov 11, 2019 | 92.84 | 93.61 | 92.84 | 93.48 | 444,279 | -0.17(-0.19%) |
Nov 08, 2019 | 92.99 | 93.69 | 92.70 | 93.66 | 624,751 | +0.33(+0.35%) |
Nov 07, 2019 | 94.24 | 94.40 | 93.17 | 93.33 | 1,063,917 | -0.16(-0.18%) |
Nov 06, 2019 | 93.57 | 93.60 | 92.61 | 93.49 | 1,235,573 | +0.12(+0.12%) |
Nov 05, 2019 | 92.67 | 93.98 | 92.66 | 93.38 | 1,674,362 | +0.61(+0.66%) |
Nov 04, 2019 | 91.91 | 92.96 | 91.63 | 92.77 | 1,812,753 | +1.38(+1.51%) |
Nov 01, 2019 | 89.72 | 91.39 | 89.11 | 91.39 | 1,143,539 | +2.47(+2.78%) |
Oct 31, 2019 | 91.00 | 91.19 | 88.24 | 88.91 | 2,060,026 | +0.33(+0.37%) |
Oct 30, 2019 | 88.89 | 88.89 | 87.74 | 88.58 | 1,113,683 | -0.31(-0.35%) |
Oct 29, 2019 | 87.27 | 89.54 | 87.27 | 88.89 | 1,488,384 | +1.19(+1.36%) |
Oct 28, 2019 | 87.78 | 88.48 | 87.69 | 87.70 | 1,190,713 | +0.43(+0.49%) |
Oct 25, 2019 | 86.59 | 88.05 | 86.19 | 87.27 | 926,458 | +0.81(+0.94%) |
Oct 24, 2019 | 86.69 | 86.84 | 86.04 | 86.46 | 419,261 | +0.12(+0.13%) |
Oct 23, 2019 | 85.84 | 86.36 | 85.42 | 86.34 | 957,121 | +0.60(+0.70%) |
Oct 22, 2019 | 85.64 | 86.54 | 85.26 | 85.74 | 1,941,213 | +0.15(+0.17%) |
Oct 21, 2019 | 86.17 | 86.66 | 85.40 | 85.60 | 2,115,792 | -0.12(-0.14%) |
Oct 18, 2019 | 85.84 | 86.22 | 85.43 | 85.71 | 1,339,695 | -0.16(-0.18%) |
Oct 17, 2019 | 86.58 | 87.67 | 85.84 | 85.87 | 803,215 | -0.03(-0.03%) |
Oct 16, 2019 | 86.18 | 86.65 | 85.56 | 85.90 | 687,104 | -0.50(-0.58%) |
Oct 15, 2019 | 85.97 | 87.06 | 85.48 | 86.40 | 736,663 | +0.68(+0.79%) |
Oct 14, 2019 | 85.32 | 86.06 | 85.06 | 85.72 | 716,496 | -0.15(-0.17%) |
Oct 11, 2019 | 86.21 | 87.38 | 85.78 | 85.87 | 1,251,977 | +0.54(+0.64%) |
Oct 10, 2019 | 84.28 | 85.67 | 84.14 | 85.32 | 696,705 | +0.99(+1.17%) |
Oct 09, 2019 | 84.13 | 84.71 | 83.69 | 84.33 | 887,702 | +0.92(+1.10%) |
Oct 08, 2019 | 84.52 | 84.52 | 83.39 | 83.41 | 1,061,600 | -1.96(-2.30%) |
Oct 07, 2019 | 86.03 | 86.37 | 85.00 | 85.37 | 869,677 | -0.81(-0.93%) |
Oct 04, 2019 | 85.03 | 86.25 | 84.70 | 86.18 | 746,898 | +1.40(+1.65%) |
Oct 03, 2019 | 83.43 | 84.81 | 82.65 | 84.78 | 821,523 | +1.06(+1.26%) |
Oct 02, 2019 | 84.74 | 85.04 | 82.64 | 83.72 | 1,538,059 | -2.43(-2.82%) |
Oct 01, 2019 | 89.49 | 90.09 | 85.92 | 86.15 | 2,230,860 | -2.93(-3.29%) |
Sep 30, 2019 | 88.64 | 89.24 | 88.11 | 89.08 | 1,261,765 | +0.44(+0.49%) |
Sep 27, 2019 | 88.28 | 89.13 | 87.73 | 88.64 | 1,422,776 | +1.16(+1.33%) |
Sep 26, 2019 | 87.74 | 87.99 | 87.20 | 87.48 | 790,719 | -0.33(-0.38%) |
Sep 25, 2019 | 86.83 | 87.97 | 86.00 | 87.81 | 802,102 | +0.61(+0.70%) |
Sep 24, 2019 | 87.06 | 88.32 | 86.70 | 87.20 | 1,853,572 | +0.42(+0.48%) |
Sep 23, 2019 | 86.70 | 87.39 | 86.15 | 86.78 | 1,279,203 | -0.42(-0.48%) |
Sep 20, 2019 | 87.98 | 88.43 | 86.50 | 87.20 | 2,254,506 | -0.32(-0.37%) |
Sep 19, 2019 | 87.32 | 88.09 | 87.06 | 87.52 | 1,072,410 | +0.18(+0.21%) |
Sep 18, 2019 | 87.21 | 87.53 | 86.16 | 87.33 | 818,421 | -0.36(-0.41%) |
Sep 17, 2019 | 87.89 | 88.03 | 87.33 | 87.69 | 1,076,017 | -0.46(-0.52%) |
Sep 16, 2019 | 87.58 | 88.30 | 87.50 | 88.15 | 1,526,233 | +0.16(+0.18%) |
Sep 13, 2019 | 87.61 | 88.35 | 87.17 | 87.99 | 797,715 | +0.99(+1.14%) |
Sep 12, 2019 | 85.76 | 87.29 | 84.97 | 87.00 | 2,065,775 | +1.67(+1.95%) |
Sep 11, 2019 | 85.52 | 85.52 | 84.23 | 85.34 | 1,315,955 | -0.29(-0.34%) |
Sep 10, 2019 | 87.18 | 87.18 | 84.97 | 85.63 | 1,319,840 | -1.33(-1.53%) |
Sep 09, 2019 | 86.98 | 87.18 | 86.53 | 86.95 | 800,571 | +0.48(+0.56%) |
Sep 06, 2019 | 85.96 | 86.76 | 85.50 | 86.47 | 1,739,977 | +0.91(+1.06%) |
Sep 05, 2019 | 83.56 | 85.62 | 83.56 | 85.56 | 1,984,418 | +3.06(+3.71%) |
Sep 04, 2019 | 81.73 | 82.57 | 81.38 | 82.50 | 1,325,549 | +1.73(+2.15%) |