Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 99.76 | 101.69 | 99.27 | 100.44 | 135,200 | +0.71(+0.71%) |
Nov 27, 2019 | 99.09 | 99.82 | 98.00 | 99.73 | 499,200 | +0.73(+0.74%) |
Nov 26, 2019 | 98.79 | 99.86 | 98.35 | 99.00 | 499,495 | +0.41(+0.42%) |
Nov 25, 2019 | 98.73 | 99.12 | 98.42 | 98.59 | 451,887 | -0.16(-0.16%) |
Nov 22, 2019 | 100.04 | 100.04 | 98.34 | 98.75 | 191,700 | -1.13(-1.13%) |
Nov 21, 2019 | 101.83 | 102.21 | 99.54 | 99.88 | 259,109 | -2.09(-2.05%) |
Nov 20, 2019 | 101.83 | 103.93 | 101.83 | 101.97 | 463,389 | -0.15(-0.15%) |
Nov 19, 2019 | 100.57 | 102.79 | 100.57 | 102.12 | 400,584 | +1.60(+1.59%) |
Nov 18, 2019 | 99.30 | 100.86 | 99.00 | 100.52 | 230,653 | +1.22(+1.23%) |
Nov 15, 2019 | 99.33 | 99.72 | 98.95 | 99.30 | 436,700 | +0.35(+0.35%) |
Nov 14, 2019 | 98.22 | 99.18 | 97.85 | 98.95 | 124,025 | +0.52(+0.53%) |
Nov 13, 2019 | 95.40 | 98.74 | 95.38 | 98.43 | 274,624 | +2.63(+2.75%) |
Nov 12, 2019 | 94.77 | 95.97 | 94.34 | 95.80 | 312,238 | +1.31(+1.39%) |
Nov 11, 2019 | 93.53 | 95.14 | 93.53 | 94.49 | 155,625 | +0.81(+0.86%) |
Nov 08, 2019 | 94.26 | 94.77 | 93.67 | 93.68 | 134,400 | -0.62(-0.66%) |
Nov 07, 2019 | 94.13 | 94.98 | 93.77 | 94.30 | 282,248 | +0.35(+0.37%) |
Nov 06, 2019 | 94.28 | 94.91 | 93.80 | 93.95 | 217,842 | -0.40(-0.42%) |
Nov 05, 2019 | 95.61 | 95.61 | 93.89 | 94.35 | 203,777 | -1.07(-1.12%) |
Nov 04, 2019 | 96.43 | 96.97 | 94.96 | 95.42 | 208,445 | -0.72(-0.75%) |
Nov 01, 2019 | 95.89 | 96.44 | 95.31 | 96.14 | 263,600 | +0.87(+0.91%) |
Oct 31, 2019 | 93.79 | 96.61 | 93.79 | 95.27 | 268,489 | +1.47(+1.57%) |
Oct 30, 2019 | 93.77 | 94.61 | 93.03 | 93.80 | 128,021 | +0.10(+0.11%) |
Oct 29, 2019 | 93.96 | 95.27 | 93.34 | 93.70 | 211,190 | -0.58(-0.62%) |
Oct 28, 2019 | 92.80 | 95.05 | 92.80 | 94.28 | 206,505 | +1.71(+1.85%) |
Oct 25, 2019 | 93.37 | 94.49 | 92.35 | 92.57 | 203,800 | -1.02(-1.09%) |
Oct 24, 2019 | 92.43 | 93.82 | 92.04 | 93.59 | 150,645 | +1.48(+1.61%) |
Oct 23, 2019 | 92.07 | 92.85 | 91.38 | 92.11 | 319,018 | +0.04(+0.04%) |
Oct 22, 2019 | 91.91 | 93.36 | 91.71 | 92.07 | 249,953 | -0.23(-0.25%) |
Oct 21, 2019 | 92.31 | 92.91 | 91.71 | 92.30 | 255,946 | -0.20(-0.22%) |
Oct 18, 2019 | 92.68 | 93.56 | 91.21 | 92.50 | 286,000 | -0.52(-0.56%) |
Oct 17, 2019 | 93.59 | 93.92 | 92.98 | 93.02 | 372,298 | -0.44(-0.47%) |
Oct 16, 2019 | 93.36 | 94.78 | 92.97 | 93.46 | 306,554 | -0.52(-0.55%) |
Oct 15, 2019 | 94.53 | 95.68 | 93.95 | 93.98 | 226,738 | -0.74(-0.78%) |
Oct 14, 2019 | 94.10 | 95.37 | 94.10 | 94.72 | 466,599 | +0.62(+0.66%) |
Oct 11, 2019 | 96.73 | 97.28 | 94.00 | 94.10 | 288,600 | -1.89(-1.97%) |
Oct 10, 2019 | 95.75 | 96.52 | 95.45 | 95.99 | 291,088 | +0.17(+0.18%) |
Oct 09, 2019 | 94.83 | 96.90 | 94.83 | 95.82 | 110,066 | +1.69(+1.80%) |
Oct 08, 2019 | 94.38 | 95.07 | 93.33 | 94.13 | 180,070 | -0.87(-0.92%) |
Oct 07, 2019 | 95.60 | 95.64 | 94.85 | 95.00 | 199,590 | -0.92(-0.96%) |
Oct 04, 2019 | 95.19 | 96.08 | 94.71 | 95.92 | 178,100 | +1.06(+1.12%) |
Oct 03, 2019 | 94.77 | 95.59 | 93.66 | 94.86 | 516,654 | -0.01(-0.01%) |
Oct 02, 2019 | 92.82 | 95.19 | 91.44 | 94.87 | 426,904 | +1.97(+2.12%) |
Oct 01, 2019 | 97.50 | 98.09 | 92.72 | 92.90 | 747,656 | -4.41(-4.53%) |
Sep 30, 2019 | 97.59 | 98.16 | 96.37 | 97.31 | 441,076 | -0.13(-0.13%) |
Sep 27, 2019 | 98.49 | 98.66 | 96.41 | 97.44 | 613,400 | -1.05(-1.07%) |
Sep 26, 2019 | 99.34 | 99.88 | 98.26 | 98.49 | 249,598 | -0.92(-0.93%) |
Sep 25, 2019 | 101.19 | 101.66 | 98.16 | 99.41 | 325,093 | -1.68(-1.66%) |
Sep 24, 2019 | 100.06 | 101.87 | 99.59 | 101.09 | 592,302 | +1.18(+1.18%) |
Sep 23, 2019 | 98.90 | 100.63 | 97.38 | 99.91 | 704,525 | +0.04(+0.04%) |
Sep 20, 2019 | 102.34 | 103.69 | 99.87 | 99.87 | 1,699,900 | -2.67(-2.60%) |
Sep 19, 2019 | 101.80 | 103.28 | 101.33 | 102.54 | 633,461 | +0.51(+0.50%) |
Sep 18, 2019 | 101.57 | 102.83 | 100.89 | 102.03 | 712,366 | +0.46(+0.45%) |
Sep 17, 2019 | 99.68 | 102.47 | 99.68 | 101.57 | 210,758 | +1.44(+1.44%) |
Sep 16, 2019 | 97.52 | 100.47 | 97.52 | 100.13 | 881,206 | +2.11(+2.15%) |
Sep 13, 2019 | 98.67 | 99.13 | 97.62 | 98.02 | 555,000 | -0.07(-0.07%) |
Sep 12, 2019 | 96.35 | 99.41 | 96.35 | 98.09 | 330,690 | +2.03(+2.11%) |
Sep 11, 2019 | 98.52 | 99.51 | 94.55 | 96.06 | 832,750 | -1.83(-1.87%) |
Sep 10, 2019 | 102.00 | 102.12 | 94.61 | 97.89 | 602,715 | -4.34(-4.25%) |
Sep 09, 2019 | 109.45 | 109.70 | 102.15 | 102.23 | 377,950 | -7.13(-6.52%) |
Sep 06, 2019 | 110.39 | 111.65 | 109.06 | 109.36 | 375,700 | -0.85(-0.77%) |
Sep 05, 2019 | 111.00 | 111.79 | 109.61 | 110.21 | 479,824 | +0.35(+0.32%) |
Sep 04, 2019 | 109.95 | 111.67 | 109.57 | 109.86 | 670,169 | +0.08(+0.07%) |