Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.55 | 96.80 | 96.04 | 96.20 | 186,021 | -0.38(-0.39%) |
Nov 27, 2019 | 96.39 | 96.97 | 96.12 | 96.58 | 231,900 | -0.04(-0.05%) |
Nov 26, 2019 | 95.92 | 96.69 | 95.80 | 96.62 | 257,669 | +0.80(+0.83%) |
Nov 25, 2019 | 96.40 | 97.06 | 95.79 | 95.82 | 256,798 | -0.40(-0.41%) |
Nov 22, 2019 | 96.27 | 96.90 | 95.31 | 96.22 | 348,591 | -0.03(-0.03%) |
Nov 21, 2019 | 97.09 | 97.18 | 95.90 | 96.25 | 494,928 | -0.90(-0.93%) |
Nov 20, 2019 | 97.04 | 98.01 | 96.28 | 97.15 | 554,123 | +0.44(+0.45%) |
Nov 19, 2019 | 96.68 | 97.33 | 95.82 | 96.71 | 351,262 | +0.26(+0.27%) |
Nov 18, 2019 | 96.70 | 97.37 | 96.17 | 96.45 | 273,980 | +0.04(+0.05%) |
Nov 15, 2019 | 96.73 | 96.91 | 95.73 | 96.40 | 506,379 | -0.14(-0.15%) |
Nov 14, 2019 | 94.97 | 96.71 | 94.91 | 96.54 | 463,461 | +1.79(+1.89%) |
Nov 13, 2019 | 93.25 | 95.19 | 93.07 | 94.75 | 691,974 | +1.78(+1.92%) |
Nov 12, 2019 | 94.31 | 94.79 | 92.33 | 92.97 | 482,443 | -1.20(-1.28%) |
Nov 11, 2019 | 94.84 | 95.85 | 94.11 | 94.17 | 491,527 | -0.71(-0.75%) |
Nov 08, 2019 | 95.31 | 95.31 | 94.51 | 94.88 | 508,542 | -0.36(-0.38%) |
Nov 07, 2019 | 93.44 | 95.33 | 92.83 | 95.24 | 775,708 | +1.60(+1.71%) |
Nov 06, 2019 | 91.50 | 94.12 | 91.50 | 93.65 | 541,195 | +2.35(+2.57%) |
Nov 05, 2019 | 92.32 | 92.89 | 91.05 | 91.30 | 918,104 | -1.58(-1.70%) |
Nov 04, 2019 | 94.53 | 94.88 | 92.02 | 92.88 | 681,651 | -2.05(-2.16%) |
Nov 01, 2019 | 95.76 | 95.92 | 93.04 | 94.93 | 777,670 | -0.75(-0.78%) |
Oct 31, 2019 | 96.96 | 98.94 | 92.67 | 95.67 | 1,278,918 | +5.74(+6.39%) |
Oct 30, 2019 | 90.61 | 91.28 | 88.96 | 89.93 | 750,145 | -1.34(-1.46%) |
Oct 29, 2019 | 91.28 | 91.94 | 90.92 | 91.27 | 272,518 | +0.20(+0.22%) |
Oct 28, 2019 | 91.46 | 91.61 | 90.94 | 91.06 | 319,142 | -0.58(-0.63%) |
Oct 25, 2019 | 93.90 | 93.90 | 91.30 | 91.64 | 419,858 | -2.87(-3.04%) |
Oct 24, 2019 | 94.96 | 95.03 | 94.23 | 94.52 | 225,197 | -0.35(-0.37%) |
Oct 23, 2019 | 94.76 | 95.08 | 94.23 | 94.87 | 200,090 | +0.27(+0.29%) |
Oct 22, 2019 | 95.46 | 95.81 | 94.22 | 94.59 | 341,650 | -0.84(-0.88%) |
Oct 21, 2019 | 94.38 | 95.48 | 94.06 | 95.44 | 278,835 | +1.11(+1.17%) |
Oct 18, 2019 | 93.70 | 94.49 | 93.58 | 94.33 | 329,010 | +0.54(+0.57%) |
Oct 17, 2019 | 94.05 | 94.38 | 93.66 | 93.79 | 221,672 | -0.25(-0.27%) |
Oct 16, 2019 | 93.98 | 94.17 | 93.31 | 94.05 | 264,178 | +0.10(+0.10%) |
Oct 15, 2019 | 94.04 | 94.29 | 93.24 | 93.95 | 391,772 | -0.07(-0.07%) |
Oct 14, 2019 | 94.21 | 94.21 | 93.21 | 94.02 | 444,605 | +0.24(+0.25%) |
Oct 11, 2019 | 92.88 | 94.33 | 92.18 | 93.79 | 807,270 | +1.78(+1.94%) |
Oct 10, 2019 | 92.22 | 92.67 | 91.66 | 92.00 | 839,989 | -0.44(-0.48%) |
Oct 09, 2019 | 93.53 | 93.84 | 92.25 | 92.45 | 380,732 | -0.85(-0.91%) |
Oct 08, 2019 | 92.38 | 93.89 | 91.79 | 93.30 | 584,678 | +0.96(+1.04%) |
Oct 07, 2019 | 92.48 | 92.66 | 91.83 | 92.34 | 263,969 | -0.25(-0.27%) |
Oct 04, 2019 | 92.90 | 93.27 | 91.92 | 92.59 | 481,677 | -0.34(-0.37%) |
Oct 03, 2019 | 90.89 | 92.98 | 90.89 | 92.93 | 409,932 | +1.97(+2.16%) |
Oct 02, 2019 | 90.51 | 91.02 | 90.05 | 90.97 | 328,456 | +0.50(+0.56%) |
Oct 01, 2019 | 91.51 | 91.51 | 89.49 | 90.46 | 302,122 | -1.25(-1.37%) |
Sep 30, 2019 | 92.10 | 92.91 | 91.57 | 91.72 | 409,053 | -0.37(-0.40%) |
Sep 27, 2019 | 92.19 | 92.31 | 91.52 | 92.08 | 402,949 | +0.01(+0.01%) |
Sep 26, 2019 | 91.79 | 92.24 | 91.37 | 92.07 | 244,873 | +0.62(+0.68%) |
Sep 25, 2019 | 91.42 | 91.75 | 90.85 | 91.45 | 372,439 | +0.29(+0.31%) |
Sep 24, 2019 | 90.88 | 91.64 | 90.65 | 91.17 | 377,919 | +0.45(+0.50%) |
Sep 23, 2019 | 90.51 | 90.96 | 90.32 | 90.72 | 410,919 | -0.31(-0.34%) |
Sep 20, 2019 | 91.77 | 91.85 | 90.84 | 91.03 | 744,869 | -0.59(-0.65%) |
Sep 19, 2019 | 91.81 | 91.86 | 90.95 | 91.62 | 294,451 | +0.22(+0.24%) |
Sep 18, 2019 | 92.23 | 92.23 | 90.65 | 91.40 | 339,824 | -0.34(-0.37%) |
Sep 17, 2019 | 89.72 | 91.78 | 89.72 | 91.74 | 293,855 | +2.08(+2.32%) |
Sep 16, 2019 | 89.09 | 89.70 | 88.49 | 89.66 | 288,259 | +0.55(+0.62%) |
Sep 13, 2019 | 90.04 | 90.70 | 88.61 | 89.11 | 474,666 | -1.30(-1.43%) |
Sep 12, 2019 | 91.33 | 91.63 | 90.14 | 90.41 | 336,017 | -0.25(-0.28%) |
Sep 11, 2019 | 89.64 | 91.01 | 89.53 | 90.66 | 454,055 | +0.70(+0.77%) |
Sep 10, 2019 | 90.87 | 90.87 | 89.24 | 89.97 | 369,211 | -1.21(-1.33%) |
Sep 09, 2019 | 90.41 | 91.25 | 89.74 | 91.18 | 761,758 | +0.56(+0.61%) |
Sep 06, 2019 | 90.97 | 91.04 | 90.05 | 90.62 | 326,979 | -0.15(-0.16%) |
Sep 05, 2019 | 92.06 | 92.06 | 90.02 | 90.77 | 280,825 | -1.24(-1.35%) |
Sep 04, 2019 | 91.75 | 92.06 | 91.34 | 92.01 | 240,436 | +0.58(+0.64%) |