Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.84 | 91.86 | 91.63 | 91.69 | 2,639,184 | -0.23(-0.25%) |
Nov 27, 2019 | 92.02 | 92.04 | 91.85 | 91.92 | 1,709,405 | -0.13(-0.14%) |
Nov 26, 2019 | 91.97 | 92.13 | 91.92 | 92.05 | 2,207,488 | +0.25(+0.27%) |
Nov 25, 2019 | 91.87 | 92.02 | 91.80 | 91.81 | 2,190,753 | -0.01(-0.01%) |
Nov 22, 2019 | 91.76 | 91.83 | 91.69 | 91.82 | 3,117,279 | +0.25(+0.27%) |
Nov 21, 2019 | 91.71 | 91.79 | 91.48 | 91.57 | 2,278,917 | +0.01(+0.01%) |
Nov 20, 2019 | 91.55 | 91.66 | 91.45 | 91.56 | 3,382,805 | +0.16(+0.17%) |
Nov 19, 2019 | 91.41 | 91.51 | 91.31 | 91.41 | 2,213,436 | -0.20(-0.22%) |
Nov 18, 2019 | 91.91 | 91.94 | 91.52 | 91.61 | 4,704,192 | -0.44(-0.48%) |
Nov 15, 2019 | 92.10 | 92.24 | 92.05 | 92.05 | 2,782,857 | +0.07(+0.08%) |
Nov 14, 2019 | 91.99 | 92.09 | 91.86 | 91.97 | 3,456,435 | +0.48(+0.53%) |
Nov 13, 2019 | 91.53 | 91.59 | 91.46 | 91.49 | 2,733,585 | -0.14(-0.15%) |
Nov 12, 2019 | 91.83 | 91.85 | 91.59 | 91.63 | 3,348,176 | -0.19(-0.20%) |
Nov 11, 2019 | 91.82 | 91.86 | 91.78 | 91.82 | 1,558,979 | -0.07(-0.08%) |
Nov 08, 2019 | 91.89 | 92.08 | 91.83 | 91.89 | 2,201,684 | +0.13(+0.14%) |
Nov 07, 2019 | 92.13 | 92.13 | 91.63 | 91.76 | 4,718,697 | -0.32(-0.35%) |
Nov 06, 2019 | 92.23 | 92.28 | 92.08 | 92.08 | 2,704,980 | +0.04(+0.04%) |
Nov 05, 2019 | 92.31 | 92.39 | 92.02 | 92.04 | 7,041,279 | -0.67(-0.72%) |
Nov 04, 2019 | 92.77 | 92.82 | 92.59 | 92.71 | 4,199,949 | -0.20(-0.21%) |
Nov 01, 2019 | 92.55 | 93.02 | 92.51 | 92.91 | 10,581,559 | +0.33(+0.36%) |
Oct 31, 2019 | 92.17 | 92.57 | 92.09 | 92.57 | 4,963,618 | +0.42(+0.45%) |
Oct 30, 2019 | 91.96 | 92.24 | 91.66 | 92.16 | 4,010,942 | +0.10(+0.11%) |
Oct 29, 2019 | 92.18 | 92.26 | 91.88 | 92.06 | 4,501,232 | -0.24(-0.26%) |
Oct 28, 2019 | 92.42 | 92.45 | 92.21 | 92.30 | 6,103,180 | -0.15(-0.16%) |
Oct 25, 2019 | 92.54 | 92.61 | 92.41 | 92.45 | 2,192,266 | -0.02(-0.03%) |
Oct 24, 2019 | 92.48 | 92.57 | 92.39 | 92.48 | 2,339,363 | +0.00(+0.00%) |
Oct 23, 2019 | 92.26 | 92.55 | 92.21 | 92.48 | 2,907,543 | +0.16(+0.18%) |
Oct 22, 2019 | 92.16 | 92.35 | 92.08 | 92.31 | 3,306,684 | +0.33(+0.36%) |
Oct 21, 2019 | 92.24 | 92.25 | 91.97 | 91.98 | 3,722,309 | -0.33(-0.36%) |
Oct 18, 2019 | 92.29 | 92.37 | 92.21 | 92.31 | 1,795,780 | +0.08(+0.09%) |
Oct 17, 2019 | 92.15 | 92.29 | 92.00 | 92.23 | 2,358,580 | +0.13(+0.14%) |
Oct 16, 2019 | 92.15 | 92.15 | 91.93 | 92.10 | 2,551,293 | -0.15(-0.16%) |
Oct 15, 2019 | 92.19 | 92.31 | 92.10 | 92.25 | 2,854,107 | +0.20(+0.21%) |
Oct 14, 2019 | 92.04 | 92.19 | 92.04 | 92.05 | 4,391,641 | +0.04(+0.04%) |
Oct 11, 2019 | 92.18 | 92.29 | 91.90 | 92.01 | 3,565,546 | -0.07(-0.07%) |
Oct 10, 2019 | 92.12 | 92.20 | 91.96 | 92.08 | 2,867,064 | -0.15(-0.17%) |
Oct 09, 2019 | 92.30 | 92.42 | 92.08 | 92.23 | 3,376,002 | +0.01(+0.01%) |
Oct 08, 2019 | 92.37 | 92.43 | 92.13 | 92.22 | 4,108,527 | -0.09(-0.10%) |
Oct 07, 2019 | 92.64 | 92.74 | 92.31 | 92.31 | 4,011,363 | -0.52(-0.56%) |
Oct 04, 2019 | 92.44 | 92.91 | 92.28 | 92.83 | 4,719,661 | +0.81(+0.88%) |
Oct 03, 2019 | 91.95 | 92.30 | 91.73 | 92.03 | 9,842,515 | +0.44(+0.48%) |
Oct 02, 2019 | 91.77 | 91.77 | 91.54 | 91.59 | 5,896,947 | -0.02(-0.02%) |
Oct 01, 2019 | 91.90 | 92.06 | 91.56 | 91.60 | 18,742,444 | -0.44(-0.48%) |
Sep 30, 2019 | 91.97 | 92.22 | 91.97 | 92.04 | 3,265,017 | +0.10(+0.11%) |
Sep 27, 2019 | 92.21 | 92.24 | 91.76 | 91.95 | 3,489,509 | -0.12(-0.13%) |
Sep 26, 2019 | 92.13 | 92.33 | 92.00 | 92.07 | 6,650,443 | +0.19(+0.20%) |
Sep 25, 2019 | 92.06 | 92.22 | 91.70 | 91.88 | 5,823,993 | -0.27(-0.29%) |
Sep 24, 2019 | 92.37 | 92.47 | 92.14 | 92.15 | 4,657,711 | -0.59(-0.64%) |
Sep 23, 2019 | 92.87 | 92.92 | 92.66 | 92.74 | 4,133,409 | -0.21(-0.23%) |
Sep 20, 2019 | 92.74 | 93.07 | 92.68 | 92.95 | 3,438,156 | +0.41(+0.45%) |
Sep 19, 2019 | 92.41 | 92.62 | 92.30 | 92.54 | 4,652,818 | +0.41(+0.44%) |
Sep 18, 2019 | 92.38 | 92.57 | 91.85 | 92.13 | 5,086,388 | +0.01(+0.01%) |
Sep 17, 2019 | 91.89 | 92.25 | 91.75 | 92.13 | 5,040,119 | +0.29(+0.32%) |
Sep 16, 2019 | 91.82 | 92.03 | 91.68 | 91.83 | 4,840,580 | +0.39(+0.43%) |
Sep 13, 2019 | 92.14 | 92.18 | 91.44 | 91.44 | 7,032,341 | -1.06(-1.15%) |
Sep 12, 2019 | 93.14 | 93.21 | 92.42 | 92.51 | 4,389,688 | +0.18(+0.19%) |
Sep 11, 2019 | 92.44 | 92.65 | 92.33 | 92.33 | 4,580,246 | +0.10(+0.11%) |
Sep 10, 2019 | 92.82 | 92.83 | 92.13 | 92.23 | 6,237,391 | -0.69(-0.74%) |
Sep 09, 2019 | 93.44 | 93.47 | 92.78 | 92.92 | 7,326,777 | -0.77(-0.82%) |
Sep 06, 2019 | 93.46 | 93.72 | 93.46 | 93.69 | 3,739,252 | +0.33(+0.36%) |
Sep 05, 2019 | 93.81 | 93.86 | 93.21 | 93.36 | 8,082,267 | -0.50(-0.54%) |
Sep 04, 2019 | 93.52 | 93.87 | 93.40 | 93.86 | 7,560,390 | +0.58(+0.63%) |