Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.35 | 95.59 | 94.67 | 94.94 | 366,460 | -0.31(-0.33%) |
Nov 27, 2019 | 95.14 | 95.51 | 94.66 | 95.25 | 708,339 | +0.10(+0.11%) |
Nov 26, 2019 | 94.01 | 95.18 | 93.86 | 95.15 | 1,489,294 | +1.19(+1.27%) |
Nov 25, 2019 | 94.07 | 94.51 | 93.80 | 93.95 | 601,505 | +0.17(+0.18%) |
Nov 22, 2019 | 94.12 | 94.87 | 93.68 | 93.79 | 585,095 | -0.30(-0.32%) |
Nov 21, 2019 | 95.76 | 96.04 | 93.89 | 94.09 | 638,317 | -1.63(-1.70%) |
Nov 20, 2019 | 95.69 | 96.61 | 95.36 | 95.72 | 920,150 | +0.03(+0.03%) |
Nov 19, 2019 | 95.78 | 96.01 | 95.48 | 95.69 | 1,007,884 | +0.04(+0.04%) |
Nov 18, 2019 | 94.74 | 95.67 | 94.65 | 95.66 | 811,014 | +0.67(+0.71%) |
Nov 15, 2019 | 95.91 | 96.26 | 94.73 | 94.98 | 899,687 | -0.80(-0.83%) |
Nov 14, 2019 | 96.08 | 96.08 | 95.17 | 95.78 | 962,345 | -0.33(-0.34%) |
Nov 13, 2019 | 96.03 | 96.64 | 95.52 | 96.11 | 1,203,833 | -0.18(-0.18%) |
Nov 12, 2019 | 96.88 | 97.40 | 96.06 | 96.29 | 748,796 | -0.51(-0.52%) |
Nov 11, 2019 | 96.22 | 97.15 | 96.00 | 96.79 | 401,816 | +0.39(+0.40%) |
Nov 08, 2019 | 96.21 | 97.28 | 95.97 | 96.40 | 542,811 | -0.29(-0.30%) |
Nov 07, 2019 | 98.03 | 98.03 | 96.09 | 96.69 | 793,848 | -1.65(-1.68%) |
Nov 06, 2019 | 97.88 | 98.38 | 97.21 | 98.34 | 635,077 | +0.76(+0.78%) |
Nov 05, 2019 | 97.56 | 97.94 | 96.83 | 97.58 | 557,167 | -0.13(-0.14%) |
Nov 04, 2019 | 99.86 | 100.37 | 97.41 | 97.71 | 589,098 | -1.70(-1.71%) |
Nov 01, 2019 | 100.68 | 101.10 | 98.51 | 99.42 | 630,424 | -0.98(-0.98%) |
Oct 31, 2019 | 99.82 | 100.44 | 98.96 | 100.40 | 1,272,644 | +0.38(+0.38%) |
Oct 30, 2019 | 98.89 | 100.41 | 98.37 | 100.02 | 926,609 | +1.24(+1.26%) |
Oct 29, 2019 | 98.07 | 99.27 | 97.66 | 98.78 | 888,453 | +0.58(+0.59%) |
Oct 28, 2019 | 99.02 | 99.51 | 97.69 | 98.20 | 963,235 | -0.82(-0.82%) |
Oct 25, 2019 | 102.88 | 104.56 | 97.26 | 99.02 | 1,108,964 | -3.21(-3.14%) |
Oct 24, 2019 | 101.42 | 102.41 | 100.44 | 102.23 | 1,186,336 | +1.16(+1.15%) |
Oct 23, 2019 | 100.38 | 101.17 | 100.26 | 101.07 | 506,153 | +0.51(+0.51%) |
Oct 22, 2019 | 102.86 | 102.86 | 100.22 | 100.55 | 551,875 | -2.36(-2.29%) |
Oct 21, 2019 | 102.76 | 103.11 | 101.68 | 102.91 | 588,264 | +0.28(+0.28%) |
Oct 18, 2019 | 101.94 | 103.00 | 101.61 | 102.63 | 716,457 | +0.53(+0.52%) |
Oct 17, 2019 | 102.55 | 102.82 | 101.42 | 102.10 | 804,393 | -0.11(-0.11%) |
Oct 16, 2019 | 102.50 | 102.53 | 100.91 | 102.21 | 757,497 | -0.74(-0.71%) |
Oct 15, 2019 | 103.43 | 103.64 | 102.57 | 102.95 | 483,021 | -0.07(-0.07%) |
Oct 14, 2019 | 102.67 | 103.62 | 102.45 | 103.02 | 437,334 | +0.03(+0.03%) |
Oct 11, 2019 | 104.55 | 104.82 | 102.92 | 102.99 | 640,910 | -0.09(-0.09%) |
Oct 10, 2019 | 101.84 | 103.34 | 101.84 | 103.08 | 441,888 | +1.24(+1.22%) |
Oct 09, 2019 | 101.03 | 102.34 | 101.03 | 101.84 | 612,308 | +0.90(+0.89%) |
Oct 08, 2019 | 102.42 | 102.42 | 100.64 | 100.94 | 683,090 | -1.92(-1.86%) |
Oct 07, 2019 | 103.95 | 104.06 | 102.82 | 102.86 | 551,900 | -1.27(-1.22%) |
Oct 04, 2019 | 101.77 | 104.30 | 101.59 | 104.13 | 626,364 | +2.86(+2.82%) |
Oct 03, 2019 | 99.64 | 101.44 | 99.64 | 101.27 | 582,708 | +1.04(+1.04%) |
Oct 02, 2019 | 100.69 | 100.83 | 98.94 | 100.23 | 582,153 | -1.05(-1.03%) |
Oct 01, 2019 | 103.67 | 103.81 | 101.18 | 101.28 | 522,345 | -2.19(-2.12%) |
Sep 30, 2019 | 102.66 | 103.62 | 102.45 | 103.47 | 589,900 | +0.81(+0.79%) |
Sep 27, 2019 | 103.76 | 103.81 | 102.03 | 102.66 | 447,870 | -0.74(-0.71%) |
Sep 26, 2019 | 102.25 | 103.91 | 102.17 | 103.40 | 663,876 | +1.32(+1.29%) |
Sep 25, 2019 | 101.34 | 102.26 | 100.99 | 102.08 | 810,795 | +0.67(+0.66%) |
Sep 24, 2019 | 101.95 | 102.15 | 100.97 | 101.41 | 654,506 | +0.06(+0.06%) |
Sep 23, 2019 | 100.53 | 101.83 | 100.53 | 101.35 | 439,456 | +0.42(+0.41%) |
Sep 20, 2019 | 101.16 | 101.46 | 100.06 | 100.93 | 1,022,930 | -0.43(-0.43%) |
Sep 19, 2019 | 101.32 | 102.12 | 101.18 | 101.37 | 421,880 | -0.22(-0.22%) |
Sep 18, 2019 | 101.11 | 101.65 | 100.36 | 101.59 | 464,422 | +0.44(+0.44%) |
Sep 17, 2019 | 99.71 | 101.17 | 99.71 | 101.15 | 718,565 | +1.62(+1.63%) |
Sep 16, 2019 | 99.33 | 99.69 | 98.80 | 99.52 | 522,924 | -0.15(-0.15%) |
Sep 13, 2019 | 99.94 | 100.24 | 99.01 | 99.67 | 605,806 | -0.26(-0.26%) |
Sep 12, 2019 | 98.76 | 100.30 | 98.61 | 99.93 | 590,553 | +1.55(+1.58%) |
Sep 11, 2019 | 98.35 | 98.72 | 96.81 | 98.38 | 718,773 | -0.26(-0.27%) |
Sep 10, 2019 | 99.99 | 99.99 | 98.11 | 98.64 | 873,455 | -1.43(-1.43%) |
Sep 09, 2019 | 101.69 | 101.78 | 99.29 | 100.07 | 908,294 | -1.36(-1.34%) |
Sep 06, 2019 | 100.70 | 101.98 | 100.62 | 101.43 | 512,204 | +0.89(+0.89%) |
Sep 05, 2019 | 100.89 | 101.70 | 100.20 | 100.54 | 510,949 | +0.24(+0.24%) |
Sep 04, 2019 | 100.06 | 100.37 | 99.28 | 100.30 | 626,723 | +0.86(+0.87%) |