Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.54 | 92.83 | 91.62 | 92.09 | 992,000 | -0.44(-0.48%) |
Nov 27, 2019 | 91.75 | 93.44 | 91.65 | 92.53 | 1,302,100 | +0.97(+1.06%) |
Nov 26, 2019 | 90.88 | 91.77 | 89.22 | 91.56 | 2,095,081 | +0.81(+0.89%) |
Nov 25, 2019 | 95.26 | 95.66 | 90.42 | 90.75 | 3,113,100 | -2.63(-2.82%) |
Nov 22, 2019 | 93.75 | 94.16 | 93.00 | 93.38 | 1,062,900 | +0.09(+0.10%) |
Nov 21, 2019 | 94.44 | 94.64 | 93.03 | 93.29 | 783,019 | -0.97(-1.03%) |
Nov 20, 2019 | 94.19 | 94.76 | 93.64 | 94.26 | 837,399 | -0.25(-0.26%) |
Nov 19, 2019 | 93.98 | 95.17 | 93.70 | 94.51 | 1,075,014 | +0.81(+0.86%) |
Nov 18, 2019 | 94.18 | 94.18 | 92.81 | 93.70 | 1,376,739 | -0.63(-0.67%) |
Nov 15, 2019 | 94.86 | 94.94 | 94.23 | 94.33 | 954,800 | -0.17(-0.18%) |
Nov 14, 2019 | 93.20 | 94.73 | 93.08 | 94.50 | 919,302 | +1.28(+1.37%) |
Nov 13, 2019 | 94.75 | 94.75 | 93.00 | 93.22 | 1,160,302 | -1.99(-2.09%) |
Nov 12, 2019 | 95.02 | 95.75 | 94.94 | 95.21 | 768,768 | +0.09(+0.09%) |
Nov 11, 2019 | 93.93 | 95.55 | 93.58 | 95.12 | 993,525 | +0.52(+0.55%) |
Nov 08, 2019 | 95.25 | 95.80 | 94.42 | 94.60 | 1,546,100 | -1.11(-1.16%) |
Nov 07, 2019 | 97.62 | 98.08 | 95.46 | 95.71 | 897,246 | -1.23(-1.27%) |
Nov 06, 2019 | 97.35 | 97.39 | 96.32 | 96.94 | 832,706 | -0.39(-0.40%) |
Nov 05, 2019 | 97.36 | 97.75 | 96.89 | 97.33 | 708,075 | +0.34(+0.35%) |
Nov 04, 2019 | 96.60 | 97.56 | 96.49 | 96.99 | 757,724 | +0.92(+0.96%) |
Nov 01, 2019 | 94.25 | 96.32 | 94.17 | 96.07 | 1,123,900 | +2.49(+2.66%) |
Oct 31, 2019 | 94.53 | 95.00 | 93.05 | 93.58 | 824,486 | -1.26(-1.33%) |
Oct 30, 2019 | 94.48 | 94.97 | 93.98 | 94.84 | 467,466 | +0.55(+0.58%) |
Oct 29, 2019 | 93.80 | 95.03 | 93.79 | 94.29 | 622,484 | -0.12(-0.13%) |
Oct 28, 2019 | 94.33 | 94.74 | 94.00 | 94.41 | 463,437 | +0.48(+0.51%) |
Oct 25, 2019 | 93.21 | 94.03 | 93.21 | 93.93 | 405,400 | +0.56(+0.60%) |
Oct 24, 2019 | 93.23 | 93.80 | 93.02 | 93.37 | 458,230 | +0.47(+0.51%) |
Oct 23, 2019 | 93.50 | 94.00 | 92.55 | 92.90 | 675,424 | -0.62(-0.66%) |
Oct 22, 2019 | 93.24 | 94.04 | 93.03 | 93.52 | 563,858 | +0.41(+0.44%) |
Oct 21, 2019 | 93.75 | 94.44 | 93.06 | 93.11 | 811,839 | +0.21(+0.23%) |
Oct 18, 2019 | 92.97 | 93.15 | 92.32 | 92.90 | 652,700 | -0.36(-0.39%) |
Oct 17, 2019 | 92.29 | 93.57 | 92.07 | 93.26 | 748,390 | +1.45(+1.58%) |
Oct 16, 2019 | 91.86 | 92.20 | 91.45 | 91.81 | 794,930 | -0.78(-0.84%) |
Oct 15, 2019 | 91.81 | 93.01 | 91.36 | 92.59 | 582,122 | +1.24(+1.36%) |
Oct 14, 2019 | 91.48 | 92.22 | 90.97 | 91.35 | 435,711 | -0.50(-0.54%) |
Oct 11, 2019 | 90.66 | 92.58 | 90.52 | 91.85 | 893,100 | +2.21(+2.47%) |
Oct 10, 2019 | 89.16 | 90.65 | 88.60 | 89.64 | 861,871 | +0.58(+0.65%) |
Oct 09, 2019 | 89.27 | 89.41 | 88.44 | 89.06 | 556,509 | +0.72(+0.82%) |
Oct 08, 2019 | 88.10 | 89.41 | 86.94 | 88.34 | 1,115,827 | -0.56(-0.63%) |
Oct 07, 2019 | 89.37 | 90.07 | 88.90 | 88.90 | 492,802 | -0.92(-1.02%) |
Oct 04, 2019 | 88.07 | 89.88 | 87.96 | 89.82 | 602,100 | +1.81(+2.06%) |
Oct 03, 2019 | 87.33 | 88.16 | 86.24 | 88.01 | 489,511 | +0.12(+0.14%) |
Oct 02, 2019 | 88.74 | 89.00 | 86.95 | 87.89 | 1,336,808 | -1.63(-1.82%) |
Oct 01, 2019 | 92.02 | 92.38 | 89.32 | 89.52 | 698,026 | -1.98(-2.16%) |
Sep 30, 2019 | 90.69 | 91.90 | 90.69 | 91.50 | 666,359 | +0.81(+0.89%) |
Sep 27, 2019 | 91.14 | 91.49 | 90.44 | 90.69 | 518,800 | -0.29(-0.32%) |
Sep 26, 2019 | 91.11 | 91.70 | 90.40 | 90.98 | 451,922 | -0.29(-0.32%) |
Sep 25, 2019 | 89.65 | 91.55 | 89.61 | 91.27 | 586,374 | +0.85(+0.94%) |
Sep 24, 2019 | 91.34 | 91.83 | 89.84 | 90.42 | 894,530 | -0.87(-0.95%) |
Sep 23, 2019 | 91.25 | 91.79 | 90.27 | 91.29 | 1,040,995 | -0.50(-0.54%) |
Sep 20, 2019 | 92.50 | 92.99 | 91.50 | 91.79 | 4,352,900 | -0.45(-0.49%) |
Sep 19, 2019 | 93.13 | 93.67 | 91.68 | 92.24 | 1,057,074 | -0.93(-1.00%) |
Sep 18, 2019 | 93.16 | 94.10 | 92.58 | 93.17 | 1,123,924 | -0.38(-0.41%) |
Sep 17, 2019 | 92.25 | 93.90 | 91.98 | 93.55 | 1,097,737 | +0.88(+0.95%) |
Sep 16, 2019 | 91.16 | 92.99 | 90.85 | 92.67 | 1,374,744 | +1.46(+1.60%) |
Sep 13, 2019 | 90.94 | 91.82 | 90.77 | 91.21 | 1,038,600 | +0.83(+0.92%) |
Sep 12, 2019 | 90.00 | 90.76 | 89.88 | 90.38 | 1,057,700 | +0.58(+0.65%) |
Sep 11, 2019 | 90.00 | 90.61 | 89.06 | 89.80 | 1,410,389 | -0.17(-0.19%) |
Sep 10, 2019 | 91.93 | 92.18 | 89.33 | 89.97 | 1,669,945 | -2.15(-2.33%) |
Sep 09, 2019 | 92.88 | 93.93 | 91.98 | 92.12 | 1,555,181 | -0.20(-0.22%) |
Sep 06, 2019 | 91.43 | 92.70 | 91.43 | 92.32 | 859,300 | +0.96(+1.05%) |
Sep 05, 2019 | 91.49 | 92.25 | 91.00 | 91.36 | 1,075,579 | +0.49(+0.54%) |
Sep 04, 2019 | 90.01 | 91.21 | 89.85 | 90.87 | 1,082,514 | +1.58(+1.77%) |