Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.09 | 94.45 | 93.89 | 93.89 | 8,243 | -0.09(-0.09%) |
Nov 27, 2019 | 93.74 | 94.02 | 93.51 | 93.98 | 72,758 | +0.21(+0.23%) |
Nov 26, 2019 | 93.57 | 93.84 | 93.40 | 93.77 | 53,677 | +0.29(+0.31%) |
Nov 25, 2019 | 94.02 | 94.07 | 93.36 | 93.48 | 63,907 | -0.43(-0.46%) |
Nov 22, 2019 | 93.88 | 94.03 | 93.27 | 93.91 | 28,356 | +0.15(+0.16%) |
Nov 21, 2019 | 94.12 | 94.12 | 93.47 | 93.75 | 15,335 | -0.32(-0.34%) |
Nov 20, 2019 | 93.71 | 94.18 | 93.54 | 94.07 | 30,856 | +0.45(+0.49%) |
Nov 19, 2019 | 93.77 | 94.06 | 93.27 | 93.61 | 11,490 | -0.18(-0.19%) |
Nov 18, 2019 | 94.09 | 94.57 | 93.80 | 93.80 | 11,972 | -0.01(-0.01%) |
Nov 15, 2019 | 93.61 | 93.81 | 93.37 | 93.81 | 20,662 | +0.15(+0.17%) |
Nov 14, 2019 | 93.66 | 94.11 | 93.50 | 93.65 | 32,972 | +0.25(+0.26%) |
Nov 13, 2019 | 92.40 | 93.62 | 92.40 | 93.41 | 22,701 | +1.24(+1.35%) |
Nov 12, 2019 | 91.93 | 92.29 | 91.92 | 92.16 | 60,156 | +0.29(+0.31%) |
Nov 11, 2019 | 92.29 | 92.30 | 91.86 | 91.88 | 16,280 | -0.55(-0.59%) |
Nov 08, 2019 | 92.62 | 92.80 | 92.10 | 92.42 | 25,498 | -0.39(-0.42%) |
Nov 07, 2019 | 93.67 | 93.67 | 92.25 | 92.81 | 33,960 | -1.13(-1.20%) |
Nov 06, 2019 | 93.82 | 94.41 | 93.82 | 93.94 | 12,721 | +0.34(+0.37%) |
Nov 05, 2019 | 94.27 | 94.31 | 93.56 | 93.60 | 17,157 | -1.02(-1.07%) |
Nov 04, 2019 | 95.88 | 95.88 | 94.31 | 94.62 | 41,747 | -1.19(-1.24%) |
Nov 01, 2019 | 96.10 | 96.12 | 95.64 | 95.81 | 160,465 | -0.05(-0.06%) |
Oct 31, 2019 | 95.45 | 95.86 | 95.28 | 95.86 | 23,648 | +0.48(+0.51%) |
Oct 30, 2019 | 94.52 | 95.53 | 94.52 | 95.38 | 13,368 | +0.74(+0.78%) |
Oct 29, 2019 | 94.44 | 94.83 | 94.22 | 94.64 | 14,506 | +0.14(+0.15%) |
Oct 28, 2019 | 95.09 | 95.58 | 94.41 | 94.50 | 41,731 | -1.28(-1.34%) |
Oct 25, 2019 | 96.77 | 96.77 | 95.43 | 95.79 | 92,652 | -1.12(-1.15%) |
Oct 24, 2019 | 96.67 | 96.96 | 96.54 | 96.91 | 10,774 | +0.42(+0.43%) |
Oct 23, 2019 | 96.36 | 96.64 | 96.07 | 96.49 | 35,826 | +0.33(+0.34%) |
Oct 22, 2019 | 95.82 | 96.46 | 95.82 | 96.16 | 17,813 | +0.44(+0.46%) |
Oct 21, 2019 | 95.43 | 95.73 | 95.20 | 95.72 | 36,249 | +0.38(+0.40%) |
Oct 18, 2019 | 94.90 | 95.43 | 94.73 | 95.33 | 16,046 | +0.36(+0.38%) |
Oct 17, 2019 | 95.03 | 95.13 | 94.61 | 94.98 | 16,621 | +0.20(+0.21%) |
Oct 16, 2019 | 94.40 | 94.78 | 94.07 | 94.78 | 28,388 | +0.25(+0.26%) |
Oct 15, 2019 | 94.89 | 95.10 | 94.33 | 94.53 | 17,731 | -0.32(-0.34%) |
Oct 14, 2019 | 95.76 | 95.76 | 94.76 | 94.85 | 13,146 | -0.66(-0.70%) |
Oct 11, 2019 | 95.73 | 95.97 | 95.19 | 95.52 | 35,390 | -0.16(-0.17%) |
Oct 10, 2019 | 95.44 | 95.81 | 94.87 | 95.68 | 19,434 | -0.05(-0.06%) |
Oct 09, 2019 | 95.70 | 95.96 | 95.34 | 95.73 | 27,573 | +0.30(+0.31%) |
Oct 08, 2019 | 96.34 | 96.34 | 95.44 | 95.44 | 35,295 | -1.02(-1.05%) |
Oct 07, 2019 | 96.79 | 96.79 | 96.33 | 96.45 | 36,478 | -0.47(-0.49%) |
Oct 04, 2019 | 95.70 | 97.00 | 95.52 | 96.93 | 36,049 | +1.45(+1.52%) |
Oct 03, 2019 | 95.45 | 95.61 | 94.92 | 95.48 | 117,081 | +0.11(+0.11%) |
Oct 02, 2019 | 96.61 | 96.61 | 95.32 | 95.37 | 32,410 | -1.36(-1.41%) |
Oct 01, 2019 | 96.89 | 96.90 | 96.40 | 96.74 | 68,355 | -0.29(-0.30%) |
Sep 30, 2019 | 97.16 | 97.57 | 96.87 | 97.03 | 51,518 | -0.01(-0.01%) |
Sep 27, 2019 | 97.55 | 97.55 | 96.68 | 97.04 | 17,475 | -0.43(-0.44%) |
Sep 26, 2019 | 97.35 | 97.75 | 97.09 | 97.46 | 25,612 | +0.36(+0.37%) |
Sep 25, 2019 | 96.96 | 97.13 | 96.67 | 97.10 | 19,101 | +0.12(+0.12%) |
Sep 24, 2019 | 96.53 | 97.20 | 96.31 | 96.98 | 16,504 | +0.92(+0.96%) |
Sep 23, 2019 | 95.87 | 96.29 | 95.87 | 96.06 | 12,055 | +0.11(+0.11%) |
Sep 20, 2019 | 95.70 | 95.95 | 95.34 | 95.95 | 11,062 | +0.40(+0.42%) |
Sep 19, 2019 | 95.42 | 95.61 | 95.18 | 95.54 | 27,655 | +0.42(+0.45%) |
Sep 18, 2019 | 94.83 | 95.35 | 94.52 | 95.12 | 84,771 | +0.41(+0.43%) |
Sep 17, 2019 | 94.64 | 94.96 | 94.33 | 94.71 | 68,634 | +0.71(+0.75%) |
Sep 16, 2019 | 93.90 | 94.17 | 93.55 | 94.00 | 59,979 | +0.15(+0.16%) |
Sep 13, 2019 | 94.31 | 94.38 | 93.65 | 93.86 | 20,796 | -0.31(-0.33%) |
Sep 12, 2019 | 94.73 | 94.87 | 93.91 | 94.17 | 33,832 | +0.15(+0.16%) |
Sep 11, 2019 | 92.88 | 94.09 | 92.88 | 94.01 | 22,353 | +1.07(+1.15%) |
Sep 10, 2019 | 92.78 | 92.97 | 92.29 | 92.95 | 22,759 | +0.05(+0.05%) |
Sep 09, 2019 | 93.46 | 93.46 | 92.73 | 92.90 | 26,268 | -0.67(-0.72%) |
Sep 06, 2019 | 94.40 | 94.45 | 93.34 | 93.57 | 18,805 | -0.48(-0.51%) |
Sep 05, 2019 | 94.59 | 94.60 | 93.85 | 94.05 | 32,377 | -0.99(-1.05%) |
Sep 04, 2019 | 95.24 | 95.24 | 94.56 | 95.04 | 34,329 | +0.19(+0.20%) |