Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.71 | 93.82 | 93.51 | 93.51 | 51,062 | -0.62(-0.66%) |
Nov 27, 2019 | 93.87 | 94.17 | 93.76 | 94.13 | 106,495 | +0.23(+0.25%) |
Nov 26, 2019 | 93.66 | 93.95 | 93.53 | 93.89 | 132,756 | +0.28(+0.30%) |
Nov 25, 2019 | 93.35 | 93.61 | 93.28 | 93.61 | 115,357 | +0.63(+0.67%) |
Nov 22, 2019 | 93.07 | 93.18 | 92.78 | 92.99 | 110,981 | +0.09(+0.09%) |
Nov 21, 2019 | 93.05 | 93.06 | 92.75 | 92.90 | 101,305 | -0.28(-0.30%) |
Nov 20, 2019 | 93.14 | 93.54 | 92.94 | 93.18 | 202,200 | -0.46(-0.49%) |
Nov 19, 2019 | 93.87 | 94.00 | 93.54 | 93.64 | 86,660 | -0.18(-0.19%) |
Nov 18, 2019 | 93.66 | 93.86 | 93.46 | 93.82 | 125,309 | +0.08(+0.08%) |
Nov 15, 2019 | 93.41 | 93.80 | 93.41 | 93.74 | 112,706 | +0.77(+0.82%) |
Nov 14, 2019 | 92.59 | 93.03 | 92.59 | 92.98 | 109,223 | +0.03(+0.04%) |
Nov 13, 2019 | 92.67 | 93.05 | 92.54 | 92.94 | 109,491 | -0.25(-0.27%) |
Nov 12, 2019 | 93.33 | 93.43 | 93.16 | 93.19 | 200,399 | -0.21(-0.22%) |
Nov 11, 2019 | 93.05 | 93.56 | 93.05 | 93.40 | 223,664 | -0.07(-0.07%) |
Nov 08, 2019 | 93.28 | 93.51 | 93.07 | 93.47 | 270,150 | -0.06(-0.07%) |
Nov 07, 2019 | 93.56 | 93.86 | 93.47 | 93.53 | 216,876 | +0.40(+0.43%) |
Nov 06, 2019 | 93.10 | 93.30 | 93.01 | 93.13 | 117,659 | -0.22(-0.23%) |
Nov 05, 2019 | 93.24 | 93.39 | 93.09 | 93.35 | 153,696 | +0.02(+0.02%) |
Nov 04, 2019 | 93.24 | 93.46 | 93.19 | 93.33 | 910,214 | +0.39(+0.42%) |
Nov 01, 2019 | 92.38 | 92.95 | 92.38 | 92.94 | 240,478 | +1.04(+1.14%) |
Oct 31, 2019 | 91.80 | 91.94 | 91.55 | 91.90 | 121,334 | -0.15(-0.16%) |
Oct 30, 2019 | 91.54 | 92.13 | 91.33 | 92.05 | 120,460 | +0.33(+0.36%) |
Oct 29, 2019 | 91.54 | 91.89 | 91.54 | 91.72 | 149,953 | -0.23(-0.26%) |
Oct 28, 2019 | 91.73 | 91.99 | 91.73 | 91.95 | 303,496 | +0.31(+0.34%) |
Oct 25, 2019 | 91.28 | 91.72 | 91.28 | 91.64 | 77,974 | +0.10(+0.10%) |
Oct 24, 2019 | 91.73 | 91.73 | 91.34 | 91.54 | 119,554 | +0.10(+0.10%) |
Oct 23, 2019 | 91.26 | 91.58 | 91.23 | 91.45 | 547,634 | +0.30(+0.32%) |
Oct 22, 2019 | 91.46 | 91.57 | 91.06 | 91.15 | 111,487 | -0.29(-0.31%) |
Oct 21, 2019 | 91.34 | 91.50 | 91.32 | 91.44 | 77,400 | +0.64(+0.71%) |
Oct 18, 2019 | 90.87 | 91.03 | 90.60 | 90.79 | 83,149 | -0.04(-0.05%) |
Oct 17, 2019 | 91.00 | 91.12 | 90.73 | 90.84 | 93,578 | +0.38(+0.42%) |
Oct 16, 2019 | 90.36 | 90.54 | 90.13 | 90.46 | 138,735 | +0.16(+0.17%) |
Oct 15, 2019 | 89.87 | 90.60 | 89.70 | 90.30 | 129,522 | +0.90(+1.01%) |
Oct 14, 2019 | 89.55 | 89.62 | 89.29 | 89.39 | 94,377 | -0.34(-0.38%) |
Oct 11, 2019 | 89.56 | 90.26 | 89.33 | 89.73 | 106,495 | +1.38(+1.56%) |
Oct 10, 2019 | 87.82 | 88.51 | 87.70 | 88.35 | 99,604 | +0.50(+0.56%) |
Oct 09, 2019 | 87.79 | 88.13 | 87.74 | 87.86 | 96,097 | +0.59(+0.68%) |
Oct 08, 2019 | 87.71 | 87.82 | 87.22 | 87.26 | 163,395 | -0.67(-0.76%) |
Oct 07, 2019 | 87.98 | 88.41 | 87.93 | 87.93 | 393,535 | -0.34(-0.38%) |
Oct 04, 2019 | 87.59 | 88.35 | 87.59 | 88.27 | 159,168 | +0.70(+0.79%) |
Oct 03, 2019 | 87.08 | 87.65 | 86.81 | 87.58 | 676,681 | +0.62(+0.71%) |
Oct 02, 2019 | 87.59 | 87.59 | 86.71 | 86.96 | 96,194 | -1.02(-1.16%) |
Oct 01, 2019 | 88.53 | 88.60 | 87.88 | 87.98 | 210,774 | -0.67(-0.76%) |
Sep 30, 2019 | 88.70 | 88.83 | 88.47 | 88.65 | 316,072 | +0.28(+0.31%) |
Sep 27, 2019 | 89.09 | 89.09 | 88.21 | 88.37 | 135,592 | -0.70(-0.79%) |
Sep 26, 2019 | 89.28 | 89.36 | 88.97 | 89.07 | 140,847 | +0.04(+0.05%) |
Sep 25, 2019 | 88.95 | 89.23 | 88.66 | 89.03 | 105,375 | -0.50(-0.56%) |
Sep 24, 2019 | 90.00 | 90.09 | 89.45 | 89.53 | 109,256 | -0.42(-0.46%) |
Sep 23, 2019 | 89.72 | 89.98 | 89.57 | 89.95 | 206,936 | -0.16(-0.18%) |
Sep 20, 2019 | 90.34 | 90.42 | 89.97 | 90.11 | 74,697 | +0.08(+0.09%) |
Sep 19, 2019 | 90.06 | 90.39 | 90.02 | 90.04 | 118,058 | +0.21(+0.23%) |
Sep 18, 2019 | 90.04 | 90.04 | 89.25 | 89.83 | 144,406 | -0.18(-0.20%) |
Sep 17, 2019 | 89.61 | 90.10 | 89.42 | 90.01 | 139,116 | +0.30(+0.34%) |
Sep 16, 2019 | 89.54 | 89.91 | 89.54 | 89.71 | 476,701 | -0.48(-0.53%) |
Sep 13, 2019 | 90.02 | 90.36 | 90.02 | 90.18 | 230,567 | +0.61(+0.69%) |
Sep 12, 2019 | 89.34 | 89.82 | 89.25 | 89.57 | 105,215 | +0.39(+0.44%) |
Sep 11, 2019 | 88.95 | 89.25 | 88.95 | 89.18 | 84,359 | +0.57(+0.64%) |
Sep 10, 2019 | 88.48 | 88.77 | 88.28 | 88.61 | 87,821 | +0.02(+0.02%) |
Sep 09, 2019 | 88.70 | 88.77 | 88.49 | 88.59 | 89,098 | +0.19(+0.22%) |
Sep 06, 2019 | 88.54 | 88.70 | 88.39 | 88.40 | 141,647 | -0.12(-0.14%) |
Sep 05, 2019 | 88.26 | 88.59 | 88.26 | 88.52 | 225,641 | +0.80(+0.92%) |
Sep 04, 2019 | 87.35 | 87.78 | 87.17 | 87.72 | 129,547 | +1.20(+1.39%) |