Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.19 | 95.94 | 94.59 | 95.11 | 180,184 | -0.11(-0.12%) |
Nov 27, 2019 | 95.87 | 96.68 | 92.57 | 95.22 | 419,034 | -0.55(-0.57%) |
Nov 26, 2019 | 96.17 | 96.17 | 93.88 | 95.77 | 471,016 | -0.47(-0.49%) |
Nov 25, 2019 | 92.58 | 97.56 | 92.56 | 96.24 | 1,023,632 | +3.66(+3.95%) |
Nov 22, 2019 | 89.73 | 92.86 | 88.92 | 92.58 | 463,655 | +3.58(+4.02%) |
Nov 21, 2019 | 90.34 | 91.49 | 87.33 | 89.00 | 633,811 | -0.78(-0.87%) |
Nov 20, 2019 | 91.34 | 92.76 | 89.43 | 89.78 | 737,315 | -1.67(-1.82%) |
Nov 19, 2019 | 90.63 | 91.66 | 88.48 | 91.45 | 459,957 | +0.71(+0.78%) |
Nov 18, 2019 | 89.03 | 90.85 | 87.78 | 90.74 | 672,342 | +1.54(+1.72%) |
Nov 15, 2019 | 90.75 | 90.99 | 88.66 | 89.21 | 507,257 | -0.65(-0.73%) |
Nov 14, 2019 | 89.81 | 92.45 | 88.92 | 89.86 | 463,519 | -0.60(-0.66%) |
Nov 13, 2019 | 92.64 | 94.40 | 90.13 | 90.46 | 605,913 | -3.38(-3.60%) |
Nov 12, 2019 | 95.36 | 96.24 | 93.65 | 93.84 | 961,910 | -1.78(-1.87%) |
Nov 11, 2019 | 93.58 | 95.87 | 93.04 | 95.63 | 933,934 | +2.08(+2.22%) |
Nov 08, 2019 | 89.58 | 93.65 | 88.23 | 93.55 | 845,769 | +3.57(+3.96%) |
Nov 07, 2019 | 87.93 | 90.09 | 86.35 | 89.98 | 549,124 | +2.94(+3.38%) |
Nov 06, 2019 | 79.20 | 87.98 | 78.71 | 87.04 | 843,716 | +1.77(+2.07%) |
Nov 05, 2019 | 85.17 | 87.27 | 84.86 | 85.28 | 411,467 | +0.41(+0.49%) |
Nov 04, 2019 | 86.89 | 89.64 | 83.26 | 84.86 | 437,837 | -1.01(-1.18%) |
Nov 01, 2019 | 86.33 | 86.85 | 85.52 | 85.88 | 262,011 | +0.36(+0.42%) |
Oct 31, 2019 | 86.13 | 86.68 | 83.60 | 85.52 | 446,089 | -0.60(-0.69%) |
Oct 30, 2019 | 90.79 | 90.79 | 85.10 | 86.11 | 559,023 | -4.41(-4.87%) |
Oct 29, 2019 | 90.81 | 91.83 | 90.15 | 90.53 | 416,833 | -0.60(-0.66%) |
Oct 28, 2019 | 91.25 | 92.79 | 90.79 | 91.12 | 320,991 | +0.33(+0.37%) |
Oct 25, 2019 | 89.57 | 91.80 | 89.57 | 90.79 | 305,015 | +0.91(+1.02%) |
Oct 24, 2019 | 91.48 | 92.25 | 87.13 | 89.87 | 768,211 | -1.10(-1.21%) |
Oct 23, 2019 | 90.02 | 91.10 | 89.45 | 90.97 | 588,772 | +0.52(+0.57%) |
Oct 22, 2019 | 88.26 | 90.71 | 87.91 | 90.45 | 337,915 | +2.53(+2.88%) |
Oct 21, 2019 | 85.85 | 88.08 | 85.85 | 87.92 | 412,158 | +2.62(+3.07%) |
Oct 18, 2019 | 86.89 | 86.95 | 83.94 | 85.30 | 674,539 | -1.58(-1.82%) |
Oct 17, 2019 | 87.31 | 87.31 | 85.84 | 86.89 | 477,422 | +0.14(+0.16%) |
Oct 16, 2019 | 85.52 | 87.34 | 85.52 | 86.75 | 336,090 | +1.20(+1.41%) |
Oct 15, 2019 | 85.97 | 86.50 | 83.86 | 85.54 | 348,999 | -0.42(-0.49%) |
Oct 14, 2019 | 86.55 | 86.55 | 84.70 | 85.96 | 154,799 | -0.91(-1.04%) |
Oct 11, 2019 | 84.74 | 87.74 | 84.03 | 86.87 | 263,490 | +3.09(+3.68%) |
Oct 10, 2019 | 83.39 | 84.41 | 82.90 | 83.78 | 244,620 | +0.54(+0.64%) |
Oct 09, 2019 | 84.33 | 85.16 | 82.96 | 83.25 | 285,907 | -0.08(-0.09%) |
Oct 08, 2019 | 85.70 | 85.93 | 83.33 | 83.33 | 483,550 | -3.43(-3.95%) |
Oct 07, 2019 | 87.09 | 87.33 | 85.31 | 86.75 | 255,183 | -0.25(-0.29%) |
Oct 04, 2019 | 87.19 | 88.49 | 85.76 | 87.01 | 307,405 | -0.01(-0.01%) |
Oct 03, 2019 | 86.61 | 87.28 | 83.69 | 87.02 | 435,668 | +0.17(+0.19%) |
Oct 02, 2019 | 88.78 | 89.29 | 85.65 | 86.85 | 354,262 | -2.65(-2.96%) |
Oct 01, 2019 | 90.08 | 91.84 | 89.29 | 89.50 | 248,275 | -0.43(-0.48%) |
Sep 30, 2019 | 87.71 | 90.42 | 87.54 | 89.93 | 315,137 | +2.30(+2.63%) |
Sep 27, 2019 | 89.80 | 90.71 | 87.42 | 87.62 | 297,279 | -1.86(-2.08%) |
Sep 26, 2019 | 89.80 | 90.28 | 87.73 | 89.49 | 267,875 | -0.44(-0.49%) |
Sep 25, 2019 | 89.33 | 90.76 | 87.51 | 89.93 | 517,259 | +0.25(+0.28%) |
Sep 24, 2019 | 95.57 | 95.57 | 89.47 | 89.67 | 864,218 | -5.87(-6.15%) |
Sep 23, 2019 | 90.53 | 96.00 | 90.53 | 95.54 | 805,219 | +4.85(+5.35%) |
Sep 20, 2019 | 91.76 | 93.14 | 90.16 | 90.69 | 892,748 | +1.12(+1.25%) |
Sep 19, 2019 | 91.03 | 91.03 | 88.70 | 89.58 | 626,471 | -1.16(-1.28%) |
Sep 18, 2019 | 91.18 | 91.42 | 89.71 | 90.74 | 430,518 | -0.26(-0.29%) |
Sep 17, 2019 | 93.38 | 93.94 | 90.53 | 91.00 | 662,251 | -3.06(-3.25%) |
Sep 16, 2019 | 88.91 | 94.28 | 87.32 | 94.06 | 584,445 | +4.25(+4.74%) |
Sep 13, 2019 | 92.89 | 93.69 | 89.74 | 89.80 | 418,671 | -3.10(-3.34%) |
Sep 12, 2019 | 95.24 | 96.04 | 92.07 | 92.91 | 705,877 | -2.50(-2.62%) |
Sep 11, 2019 | 92.81 | 95.80 | 92.21 | 95.40 | 954,506 | +2.53(+2.73%) |
Sep 10, 2019 | 87.83 | 93.25 | 87.82 | 92.87 | 792,389 | +4.69(+5.32%) |
Sep 09, 2019 | 88.42 | 88.86 | 87.67 | 88.18 | 419,475 | -0.21(-0.24%) |
Sep 06, 2019 | 87.48 | 88.64 | 87.03 | 88.39 | 446,658 | +1.34(+1.53%) |
Sep 05, 2019 | 87.19 | 87.50 | 85.69 | 87.05 | 390,964 | +1.11(+1.29%) |
Sep 04, 2019 | 84.16 | 86.28 | 83.94 | 85.95 | 345,497 | +2.22(+2.65%) |