Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.65 | 115.91 | 112.65 | 115.18 | 80,500 | +1.63(+1.44%) |
Nov 27, 2019 | 118.07 | 118.73 | 113.37 | 113.55 | 274,500 | -4.31(-3.66%) |
Nov 26, 2019 | 119.23 | 119.97 | 117.55 | 117.86 | 144,308 | -1.42(-1.19%) |
Nov 25, 2019 | 114.27 | 120.44 | 113.25 | 119.28 | 455,945 | +6.00(+5.30%) |
Nov 22, 2019 | 113.85 | 114.74 | 111.37 | 113.28 | 128,000 | -0.56(-0.49%) |
Nov 21, 2019 | 117.55 | 118.86 | 113.51 | 113.84 | 210,373 | -3.76(-3.20%) |
Nov 20, 2019 | 113.55 | 120.58 | 113.55 | 117.60 | 631,518 | +4.14(+3.65%) |
Nov 19, 2019 | 110.50 | 117.45 | 105.31 | 113.46 | 773,168 | +6.48(+6.06%) |
Nov 18, 2019 | 112.51 | 112.53 | 103.12 | 106.98 | 724,638 | -5.53(-4.92%) |
Nov 15, 2019 | 111.49 | 113.62 | 108.42 | 112.51 | 283,900 | +0.91(+0.82%) |
Nov 14, 2019 | 112.79 | 114.16 | 110.98 | 111.60 | 103,403 | -1.46(-1.29%) |
Nov 13, 2019 | 110.67 | 114.78 | 110.67 | 113.06 | 95,042 | +1.82(+1.64%) |
Nov 12, 2019 | 112.70 | 114.50 | 110.51 | 111.24 | 383,122 | -2.03(-1.79%) |
Nov 11, 2019 | 112.51 | 114.38 | 112.51 | 113.27 | 87,975 | -0.18(-0.16%) |
Nov 08, 2019 | 112.42 | 113.90 | 112.39 | 113.45 | 82,200 | +0.59(+0.52%) |
Nov 07, 2019 | 114.99 | 115.66 | 111.78 | 112.86 | 81,368 | -0.71(-0.63%) |
Nov 06, 2019 | 113.80 | 115.53 | 113.05 | 113.57 | 175,377 | -0.83(-0.73%) |
Nov 05, 2019 | 111.64 | 115.56 | 110.22 | 114.40 | 254,503 | +3.70(+3.34%) |
Nov 04, 2019 | 112.38 | 112.38 | 109.69 | 110.70 | 143,761 | -0.17(-0.15%) |
Nov 01, 2019 | 111.34 | 111.74 | 109.57 | 110.87 | 252,600 | +0.29(+0.26%) |
Oct 31, 2019 | 109.45 | 110.72 | 108.05 | 110.58 | 150,523 | +1.49(+1.37%) |
Oct 30, 2019 | 109.30 | 109.56 | 107.75 | 109.09 | 133,837 | +0.09(+0.08%) |
Oct 29, 2019 | 105.41 | 109.98 | 104.55 | 109.00 | 178,107 | +3.91(+3.72%) |
Oct 28, 2019 | 103.91 | 105.36 | 103.16 | 105.09 | 109,954 | +1.63(+1.58%) |
Oct 25, 2019 | 104.82 | 106.81 | 103.36 | 103.46 | 260,700 | -1.73(-1.64%) |
Oct 24, 2019 | 105.83 | 107.66 | 105.10 | 105.19 | 588,076 | -0.41(-0.39%) |
Oct 23, 2019 | 107.03 | 108.84 | 104.98 | 105.60 | 268,824 | -1.42(-1.33%) |
Oct 22, 2019 | 103.94 | 109.64 | 103.09 | 107.02 | 259,920 | +3.66(+3.54%) |
Oct 21, 2019 | 98.89 | 104.28 | 97.89 | 103.36 | 258,336 | +4.47(+4.52%) |
Oct 18, 2019 | 100.00 | 100.00 | 97.84 | 98.89 | 125,800 | -1.19(-1.19%) |
Oct 17, 2019 | 101.12 | 102.80 | 98.89 | 100.08 | 140,420 | -1.00(-0.99%) |
Oct 16, 2019 | 101.51 | 101.54 | 99.73 | 101.08 | 119,962 | +0.36(+0.36%) |
Oct 15, 2019 | 94.89 | 101.89 | 94.89 | 100.72 | 206,491 | +6.11(+6.46%) |
Oct 14, 2019 | 94.76 | 95.36 | 93.11 | 94.61 | 180,958 | -0.48(-0.50%) |
Oct 11, 2019 | 91.96 | 96.53 | 91.96 | 95.09 | 309,500 | +2.76(+2.99%) |
Oct 10, 2019 | 91.56 | 92.45 | 90.92 | 92.33 | 240,832 | +0.88(+0.96%) |
Oct 09, 2019 | 92.86 | 92.86 | 90.89 | 91.45 | 173,315 | -1.09(-1.18%) |
Oct 08, 2019 | 93.29 | 93.29 | 90.06 | 92.54 | 174,247 | -1.86(-1.97%) |
Oct 07, 2019 | 96.24 | 97.38 | 94.01 | 94.40 | 76,135 | -2.28(-2.36%) |
Oct 04, 2019 | 95.02 | 97.23 | 93.56 | 96.68 | 187,200 | +1.60(+1.68%) |
Oct 03, 2019 | 94.62 | 96.50 | 93.26 | 95.08 | 215,838 | +0.68(+0.72%) |
Oct 02, 2019 | 93.95 | 97.44 | 91.74 | 94.40 | 258,036 | -0.02(-0.02%) |
Oct 01, 2019 | 97.26 | 98.76 | 93.38 | 94.42 | 296,687 | -1.90(-1.97%) |
Sep 30, 2019 | 96.98 | 96.98 | 93.04 | 96.32 | 194,683 | +0.13(+0.14%) |
Sep 27, 2019 | 96.06 | 99.82 | 95.84 | 96.19 | 316,300 | +0.39(+0.41%) |
Sep 26, 2019 | 101.53 | 103.15 | 95.73 | 95.80 | 258,594 | -6.68(-6.52%) |
Sep 25, 2019 | 105.73 | 107.50 | 102.09 | 102.48 | 201,816 | -4.52(-4.22%) |
Sep 24, 2019 | 108.30 | 108.70 | 105.35 | 107.00 | 155,849 | -0.97(-0.90%) |
Sep 23, 2019 | 109.20 | 110.95 | 106.61 | 107.97 | 173,283 | -1.52(-1.39%) |
Sep 20, 2019 | 107.85 | 109.88 | 106.62 | 109.49 | 251,300 | +1.80(+1.67%) |
Sep 19, 2019 | 103.63 | 109.70 | 102.38 | 107.69 | 248,750 | +4.33(+4.19%) |
Sep 18, 2019 | 102.07 | 103.43 | 100.74 | 103.36 | 219,120 | +0.00(+0.00%) |
Sep 17, 2019 | 104.09 | 106.40 | 103.18 | 103.36 | 148,131 | -1.62(-1.54%) |
Sep 16, 2019 | 103.80 | 107.85 | 102.25 | 104.98 | 181,075 | +1.26(+1.21%) |
Sep 13, 2019 | 103.73 | 105.00 | 101.52 | 103.72 | 215,600 | -0.85(-0.81%) |
Sep 12, 2019 | 104.98 | 105.87 | 101.13 | 104.57 | 233,815 | -0.72(-0.68%) |
Sep 11, 2019 | 104.74 | 106.57 | 100.97 | 105.29 | 307,047 | -0.02(-0.02%) |
Sep 10, 2019 | 106.01 | 106.01 | 100.18 | 105.31 | 403,204 | -0.87(-0.82%) |
Sep 09, 2019 | 111.11 | 113.38 | 106.03 | 106.18 | 165,492 | -5.57(-4.98%) |
Sep 06, 2019 | 110.75 | 112.06 | 110.21 | 111.75 | 179,700 | +0.75(+0.68%) |
Sep 05, 2019 | 109.43 | 111.04 | 106.78 | 111.00 | 176,754 | +2.38(+2.19%) |
Sep 04, 2019 | 109.12 | 109.38 | 105.31 | 108.62 | 173,748 | +0.69(+0.64%) |