Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.07 | 93.84 | 92.76 | 92.84 | 36,247 | -0.57(-0.61%) |
Nov 27, 2019 | 93.29 | 93.80 | 91.78 | 93.41 | 79,172 | +0.43(+0.47%) |
Nov 26, 2019 | 91.76 | 93.04 | 91.33 | 92.97 | 87,620 | +1.24(+1.35%) |
Nov 25, 2019 | 90.13 | 92.17 | 90.13 | 91.74 | 115,561 | +2.09(+2.33%) |
Nov 22, 2019 | 90.42 | 91.04 | 89.20 | 89.65 | 60,306 | -0.40(-0.44%) |
Nov 21, 2019 | 90.41 | 90.54 | 89.03 | 90.05 | 92,028 | +0.09(+0.10%) |
Nov 20, 2019 | 91.17 | 92.15 | 89.77 | 89.95 | 116,191 | -1.89(-2.05%) |
Nov 19, 2019 | 90.97 | 92.15 | 90.30 | 91.84 | 81,089 | +0.89(+0.98%) |
Nov 18, 2019 | 89.43 | 91.56 | 89.29 | 90.95 | 68,660 | +1.13(+1.26%) |
Nov 15, 2019 | 91.30 | 91.49 | 89.64 | 89.82 | 92,179 | -0.79(-0.87%) |
Nov 14, 2019 | 91.61 | 92.57 | 89.49 | 90.61 | 131,202 | -1.44(-1.56%) |
Nov 13, 2019 | 92.95 | 93.18 | 91.92 | 92.05 | 82,910 | -1.63(-1.74%) |
Nov 12, 2019 | 93.84 | 93.88 | 93.07 | 93.68 | 113,329 | +0.00(+0.00%) |
Nov 11, 2019 | 93.03 | 94.14 | 92.18 | 93.68 | 114,286 | -0.07(-0.07%) |
Nov 08, 2019 | 94.22 | 94.37 | 92.67 | 93.74 | 157,717 | -0.09(-0.10%) |
Nov 07, 2019 | 93.28 | 94.47 | 92.66 | 93.84 | 175,051 | -0.29(-0.31%) |
Nov 06, 2019 | 92.95 | 100.50 | 90.95 | 94.13 | 439,855 | +7.62(+8.81%) |
Nov 05, 2019 | 86.30 | 87.53 | 86.30 | 86.51 | 141,751 | +0.34(+0.39%) |
Nov 04, 2019 | 86.90 | 87.02 | 85.48 | 86.17 | 91,979 | -0.11(-0.13%) |
Nov 01, 2019 | 86.14 | 86.54 | 85.68 | 86.28 | 82,801 | +0.55(+0.65%) |
Oct 31, 2019 | 85.61 | 85.82 | 84.27 | 85.73 | 117,820 | -0.18(-0.21%) |
Oct 30, 2019 | 85.79 | 86.20 | 84.77 | 85.91 | 67,038 | -0.13(-0.15%) |
Oct 29, 2019 | 85.46 | 86.73 | 85.46 | 86.04 | 88,743 | +0.31(+0.36%) |
Oct 28, 2019 | 85.01 | 86.33 | 85.01 | 85.73 | 75,569 | +1.07(+1.26%) |
Oct 25, 2019 | 84.84 | 85.13 | 84.27 | 84.66 | 50,831 | -0.24(-0.29%) |
Oct 24, 2019 | 86.19 | 86.19 | 84.45 | 84.91 | 57,701 | -0.88(-1.03%) |
Oct 23, 2019 | 86.48 | 86.48 | 85.26 | 85.79 | 66,499 | -0.71(-0.82%) |
Oct 22, 2019 | 86.77 | 87.39 | 86.20 | 86.50 | 72,653 | -0.59(-0.68%) |
Oct 21, 2019 | 87.25 | 87.54 | 86.28 | 87.09 | 93,032 | +0.44(+0.51%) |
Oct 18, 2019 | 87.99 | 88.23 | 86.65 | 86.65 | 122,550 | -0.74(-0.85%) |
Oct 17, 2019 | 85.55 | 87.43 | 85.55 | 87.39 | 124,246 | +2.19(+2.57%) |
Oct 16, 2019 | 84.64 | 86.79 | 84.61 | 85.21 | 83,235 | +0.26(+0.31%) |
Oct 15, 2019 | 83.65 | 85.71 | 83.12 | 84.94 | 86,631 | +1.34(+1.61%) |
Oct 14, 2019 | 82.29 | 83.81 | 82.03 | 83.60 | 62,336 | +0.85(+1.03%) |
Oct 11, 2019 | 81.23 | 83.56 | 81.23 | 82.75 | 91,113 | +2.54(+3.17%) |
Oct 10, 2019 | 81.49 | 81.81 | 80.06 | 80.20 | 76,443 | -0.99(-1.23%) |
Oct 09, 2019 | 82.08 | 82.92 | 80.34 | 81.20 | 61,776 | -0.29(-0.36%) |
Oct 08, 2019 | 81.40 | 82.40 | 80.80 | 81.49 | 125,212 | -0.67(-0.81%) |
Oct 07, 2019 | 82.02 | 82.86 | 81.72 | 82.16 | 93,212 | -0.22(-0.26%) |
Oct 04, 2019 | 81.98 | 82.62 | 81.51 | 82.37 | 56,693 | +0.41(+0.50%) |
Oct 03, 2019 | 81.40 | 82.37 | 80.60 | 81.96 | 77,866 | +0.02(+0.02%) |
Oct 02, 2019 | 81.36 | 82.32 | 80.20 | 81.94 | 106,993 | -0.08(-0.09%) |
Oct 01, 2019 | 84.10 | 85.00 | 81.65 | 82.02 | 131,766 | -1.63(-1.95%) |
Sep 30, 2019 | 83.90 | 84.64 | 83.35 | 83.65 | 110,228 | -0.11(-0.13%) |
Sep 27, 2019 | 82.95 | 84.40 | 82.75 | 83.76 | 104,328 | +1.01(+1.22%) |
Sep 26, 2019 | 83.43 | 83.43 | 81.75 | 82.75 | 110,155 | -0.91(-1.09%) |
Sep 25, 2019 | 82.73 | 83.93 | 82.39 | 83.66 | 103,815 | +0.66(+0.79%) |
Sep 24, 2019 | 85.70 | 85.86 | 82.23 | 83.00 | 124,994 | -2.18(-2.56%) |
Sep 23, 2019 | 85.07 | 85.84 | 84.63 | 85.18 | 120,069 | -0.60(-0.70%) |
Sep 20, 2019 | 87.45 | 87.90 | 85.35 | 85.78 | 348,683 | -1.67(-1.91%) |
Sep 19, 2019 | 89.06 | 89.48 | 87.41 | 87.45 | 117,200 | -1.60(-1.79%) |
Sep 18, 2019 | 89.22 | 90.05 | 88.61 | 89.04 | 104,472 | -0.11(-0.13%) |
Sep 17, 2019 | 89.21 | 89.45 | 87.54 | 89.16 | 114,540 | +0.38(+0.43%) |
Sep 16, 2019 | 89.53 | 90.64 | 88.27 | 88.77 | 126,693 | -0.71(-0.80%) |
Sep 13, 2019 | 89.14 | 91.19 | 88.32 | 89.48 | 191,498 | +0.83(+0.93%) |
Sep 12, 2019 | 89.14 | 89.14 | 87.37 | 88.66 | 123,605 | -0.08(-0.10%) |
Sep 11, 2019 | 85.95 | 88.87 | 84.92 | 88.74 | 221,761 | +3.43(+4.03%) |
Sep 10, 2019 | 83.37 | 86.07 | 83.25 | 85.31 | 137,198 | +1.69(+2.02%) |
Sep 09, 2019 | 81.99 | 83.67 | 81.37 | 83.62 | 143,087 | +1.96(+2.40%) |
Sep 06, 2019 | 82.05 | 82.36 | 81.10 | 81.66 | 80,137 | -0.23(-0.28%) |
Sep 05, 2019 | 81.82 | 84.22 | 81.64 | 81.88 | 208,644 | +0.69(+0.84%) |
Sep 04, 2019 | 79.22 | 81.27 | 78.37 | 81.20 | 177,928 | +3.72(+4.80%) |