Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 109.58 | 110.11 | 108.61 | 109.34 | 56,668 | -0.11(-0.11%) |
Nov 27, 2019 | 108.21 | 109.76 | 107.10 | 109.45 | 164,203 | +0.98(+0.91%) |
Nov 26, 2019 | 110.21 | 111.00 | 108.21 | 108.47 | 302,049 | -4.03(-3.59%) |
Nov 25, 2019 | 110.33 | 112.75 | 110.33 | 112.50 | 198,527 | +3.16(+2.89%) |
Nov 22, 2019 | 108.80 | 110.03 | 108.05 | 109.34 | 171,869 | +0.91(+0.84%) |
Nov 21, 2019 | 108.97 | 109.18 | 107.86 | 108.44 | 181,692 | -0.63(-0.57%) |
Nov 20, 2019 | 108.81 | 111.71 | 108.81 | 109.06 | 373,500 | -0.01(-0.01%) |
Nov 19, 2019 | 109.34 | 110.07 | 108.45 | 109.08 | 441,887 | +0.00(+0.00%) |
Nov 18, 2019 | 109.60 | 110.78 | 109.01 | 109.08 | 202,227 | +0.01(+0.01%) |
Nov 15, 2019 | 109.08 | 109.87 | 108.50 | 109.06 | 249,361 | +0.32(+0.29%) |
Nov 14, 2019 | 109.62 | 110.04 | 108.66 | 108.75 | 235,977 | -0.86(-0.78%) |
Nov 13, 2019 | 107.97 | 109.96 | 107.35 | 109.61 | 239,920 | +1.38(+1.28%) |
Nov 12, 2019 | 107.12 | 108.56 | 106.65 | 108.23 | 265,028 | +2.06(+1.94%) |
Nov 11, 2019 | 106.04 | 107.01 | 105.60 | 106.17 | 151,191 | -0.53(-0.50%) |
Nov 08, 2019 | 105.70 | 106.70 | 104.73 | 106.70 | 126,079 | +1.02(+0.97%) |
Nov 07, 2019 | 107.23 | 107.92 | 105.10 | 105.68 | 201,561 | -0.97(-0.91%) |
Nov 06, 2019 | 105.41 | 107.25 | 105.32 | 106.65 | 195,820 | +0.86(+0.81%) |
Nov 05, 2019 | 108.60 | 109.09 | 105.66 | 105.79 | 404,698 | -2.81(-2.59%) |
Nov 04, 2019 | 105.73 | 109.57 | 105.63 | 108.60 | 448,074 | +3.28(+3.12%) |
Nov 01, 2019 | 107.59 | 108.22 | 105.01 | 105.32 | 336,384 | -0.88(-0.83%) |
Oct 31, 2019 | 103.84 | 108.08 | 100.44 | 106.20 | 771,857 | +7.17(+7.24%) |
Oct 30, 2019 | 96.08 | 99.42 | 94.81 | 99.03 | 511,045 | +2.85(+2.96%) |
Oct 29, 2019 | 95.85 | 98.35 | 95.50 | 96.18 | 198,219 | +0.26(+0.27%) |
Oct 28, 2019 | 94.35 | 96.19 | 94.35 | 95.92 | 291,514 | +1.55(+1.65%) |
Oct 25, 2019 | 94.66 | 95.47 | 94.23 | 94.36 | 155,086 | -0.19(-0.20%) |
Oct 24, 2019 | 94.19 | 95.03 | 93.50 | 94.56 | 151,444 | +0.70(+0.74%) |
Oct 23, 2019 | 92.84 | 94.17 | 92.84 | 93.86 | 138,113 | +0.75(+0.81%) |
Oct 22, 2019 | 94.16 | 94.72 | 92.76 | 93.11 | 168,740 | -1.22(-1.29%) |
Oct 21, 2019 | 94.61 | 95.85 | 93.93 | 94.33 | 189,973 | +0.14(+0.14%) |
Oct 18, 2019 | 93.31 | 94.83 | 93.31 | 94.19 | 159,852 | +0.39(+0.41%) |
Oct 17, 2019 | 92.85 | 94.63 | 92.85 | 93.80 | 207,610 | +1.47(+1.59%) |
Oct 16, 2019 | 91.76 | 92.74 | 91.02 | 92.34 | 143,932 | +0.37(+0.40%) |
Oct 15, 2019 | 91.74 | 92.76 | 91.55 | 91.97 | 90,997 | +0.60(+0.66%) |
Oct 14, 2019 | 91.51 | 92.54 | 90.13 | 91.37 | 96,866 | -0.35(-0.38%) |
Oct 11, 2019 | 91.21 | 92.75 | 91.21 | 91.72 | 204,399 | +1.38(+1.53%) |
Oct 10, 2019 | 91.40 | 91.97 | 90.17 | 90.34 | 218,521 | -1.19(-1.30%) |
Oct 09, 2019 | 92.03 | 92.67 | 90.92 | 91.53 | 125,335 | +0.12(+0.13%) |
Oct 08, 2019 | 92.22 | 92.37 | 90.32 | 91.41 | 289,847 | -1.24(-1.33%) |
Oct 07, 2019 | 92.85 | 92.99 | 92.18 | 92.65 | 143,645 | -0.52(-0.56%) |
Oct 04, 2019 | 92.07 | 93.82 | 91.40 | 93.17 | 311,417 | +1.97(+2.16%) |
Oct 03, 2019 | 89.91 | 91.37 | 88.64 | 91.20 | 216,914 | +1.13(+1.25%) |
Oct 02, 2019 | 89.43 | 91.15 | 88.78 | 90.07 | 285,979 | -0.21(-0.24%) |
Oct 01, 2019 | 92.81 | 93.91 | 90.06 | 90.28 | 335,393 | -2.53(-2.72%) |
Sep 30, 2019 | 92.52 | 93.86 | 91.91 | 92.81 | 227,422 | +0.24(+0.26%) |
Sep 27, 2019 | 94.15 | 94.53 | 92.17 | 92.57 | 219,007 | -1.46(-1.55%) |
Sep 26, 2019 | 94.55 | 95.16 | 93.48 | 94.03 | 147,095 | -0.45(-0.48%) |
Sep 25, 2019 | 94.72 | 95.78 | 93.75 | 94.48 | 226,065 | -0.31(-0.33%) |
Sep 24, 2019 | 97.39 | 98.09 | 93.79 | 94.79 | 271,185 | -2.24(-2.31%) |
Sep 23, 2019 | 96.40 | 97.71 | 96.08 | 97.03 | 171,231 | +0.29(+0.30%) |
Sep 20, 2019 | 97.35 | 97.68 | 96.43 | 96.74 | 603,357 | -1.01(-1.04%) |
Sep 19, 2019 | 98.40 | 99.60 | 97.26 | 97.75 | 228,653 | -0.73(-0.74%) |
Sep 18, 2019 | 98.73 | 99.10 | 97.49 | 98.49 | 152,939 | -0.15(-0.16%) |
Sep 17, 2019 | 98.54 | 100.29 | 98.40 | 98.64 | 192,497 | +0.47(+0.48%) |
Sep 16, 2019 | 97.12 | 98.33 | 96.79 | 98.17 | 155,101 | +0.61(+0.62%) |
Sep 13, 2019 | 97.10 | 98.10 | 96.50 | 97.56 | 165,757 | +0.40(+0.41%) |
Sep 12, 2019 | 96.26 | 97.51 | 95.62 | 97.16 | 167,853 | +1.34(+1.40%) |
Sep 11, 2019 | 94.80 | 98.04 | 93.25 | 95.82 | 233,158 | +1.40(+1.48%) |
Sep 10, 2019 | 94.21 | 94.54 | 92.17 | 94.42 | 235,363 | -0.15(-0.16%) |
Sep 09, 2019 | 95.52 | 96.47 | 93.51 | 94.58 | 337,780 | -0.71(-0.75%) |
Sep 06, 2019 | 95.48 | 96.39 | 95.00 | 95.29 | 92,180 | +0.02(+0.02%) |
Sep 05, 2019 | 95.72 | 95.83 | 94.35 | 95.27 | 173,808 | +0.39(+0.41%) |
Sep 04, 2019 | 95.95 | 95.95 | 94.02 | 94.89 | 118,659 | -0.23(-0.24%) |