Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.92 | 89.04 | 87.90 | 88.11 | 835,595 | -0.98(-1.10%) |
Nov 27, 2019 | 89.57 | 89.85 | 88.69 | 89.09 | 612,119 | -0.39(-0.43%) |
Nov 26, 2019 | 89.10 | 90.78 | 88.92 | 89.48 | 1,822,227 | +0.18(+0.20%) |
Nov 25, 2019 | 91.34 | 91.63 | 89.04 | 89.30 | 2,145,088 | -1.40(-1.54%) |
Nov 22, 2019 | 90.18 | 90.83 | 89.72 | 90.70 | 976,325 | +0.71(+0.79%) |
Nov 21, 2019 | 89.96 | 91.10 | 89.81 | 89.99 | 1,293,670 | -0.06(-0.06%) |
Nov 20, 2019 | 89.72 | 90.14 | 88.69 | 90.04 | 980,315 | +0.30(+0.33%) |
Nov 19, 2019 | 90.80 | 90.86 | 89.59 | 89.75 | 1,371,739 | -1.17(-1.29%) |
Nov 18, 2019 | 91.39 | 92.01 | 89.85 | 90.92 | 1,135,191 | -0.64(-0.70%) |
Nov 15, 2019 | 90.64 | 91.77 | 90.64 | 91.56 | 1,444,147 | +0.86(+0.95%) |
Nov 14, 2019 | 90.19 | 91.36 | 88.50 | 90.69 | 921,401 | +0.59(+0.65%) |
Nov 13, 2019 | 89.41 | 91.19 | 88.46 | 90.11 | 1,111,053 | +0.28(+0.31%) |
Nov 12, 2019 | 89.36 | 89.87 | 88.42 | 89.83 | 954,637 | +0.17(+0.19%) |
Nov 11, 2019 | 88.05 | 89.73 | 87.66 | 89.66 | 921,937 | +1.52(+1.72%) |
Nov 08, 2019 | 88.09 | 88.49 | 87.41 | 88.15 | 856,914 | -0.07(-0.08%) |
Nov 07, 2019 | 89.27 | 90.20 | 88.09 | 88.22 | 1,164,554 | -0.96(-1.07%) |
Nov 06, 2019 | 90.50 | 90.69 | 88.40 | 89.18 | 1,069,860 | -1.52(-1.68%) |
Nov 05, 2019 | 90.14 | 91.29 | 89.72 | 90.70 | 1,041,294 | +0.90(+1.00%) |
Nov 04, 2019 | 89.44 | 90.58 | 89.11 | 89.80 | 1,267,680 | +0.76(+0.86%) |
Nov 01, 2019 | 88.97 | 89.14 | 88.43 | 89.04 | 888,325 | +0.71(+0.80%) |
Oct 31, 2019 | 89.88 | 89.96 | 87.81 | 88.33 | 1,256,396 | -1.85(-2.05%) |
Oct 30, 2019 | 88.58 | 90.29 | 88.56 | 90.18 | 1,197,173 | +1.44(+1.62%) |
Oct 29, 2019 | 88.53 | 88.80 | 87.32 | 88.74 | 1,541,816 | -0.23(-0.26%) |
Oct 28, 2019 | 90.14 | 90.78 | 88.80 | 88.97 | 1,070,905 | -0.70(-0.78%) |
Oct 25, 2019 | 90.22 | 90.81 | 88.87 | 89.67 | 2,055,475 | -1.43(-1.57%) |
Oct 24, 2019 | 91.06 | 91.89 | 88.25 | 91.10 | 4,112,736 | +2.68(+3.03%) |
Oct 23, 2019 | 87.39 | 88.59 | 86.59 | 88.42 | 2,986,269 | +0.91(+1.04%) |
Oct 22, 2019 | 85.96 | 87.99 | 85.52 | 87.51 | 1,274,973 | +1.58(+1.84%) |
Oct 21, 2019 | 87.37 | 87.37 | 85.72 | 85.93 | 1,590,496 | -0.82(-0.94%) |
Oct 18, 2019 | 85.90 | 87.28 | 85.61 | 86.75 | 2,381,955 | +0.39(+0.45%) |
Oct 17, 2019 | 87.50 | 87.65 | 86.18 | 86.36 | 1,665,829 | -0.51(-0.59%) |
Oct 16, 2019 | 87.13 | 88.07 | 86.82 | 86.87 | 1,339,359 | -0.32(-0.36%) |
Oct 15, 2019 | 86.74 | 87.47 | 86.14 | 87.19 | 1,187,172 | +0.04(+0.04%) |
Oct 14, 2019 | 87.44 | 87.89 | 86.31 | 87.15 | 811,352 | -0.52(-0.59%) |
Oct 11, 2019 | 87.63 | 88.61 | 86.92 | 87.67 | 1,879,273 | +1.11(+1.28%) |
Oct 10, 2019 | 86.04 | 86.93 | 85.95 | 86.57 | 1,169,070 | +0.12(+0.14%) |
Oct 09, 2019 | 85.88 | 87.34 | 85.88 | 86.44 | 1,340,895 | +0.86(+1.00%) |
Oct 08, 2019 | 85.78 | 86.97 | 84.27 | 85.59 | 2,494,729 | +0.02(+0.02%) |
Oct 07, 2019 | 86.52 | 87.35 | 85.39 | 85.57 | 1,966,789 | -0.98(-1.13%) |
Oct 04, 2019 | 86.46 | 87.70 | 85.99 | 86.55 | 1,456,087 | -0.05(-0.06%) |
Oct 03, 2019 | 84.33 | 86.74 | 83.93 | 86.60 | 3,024,270 | +2.41(+2.86%) |
Oct 02, 2019 | 83.80 | 84.65 | 82.80 | 84.20 | 3,241,598 | +0.72(+0.86%) |
Oct 01, 2019 | 85.35 | 85.54 | 82.88 | 83.48 | 1,568,233 | -0.59(-0.71%) |
Sep 30, 2019 | 83.04 | 84.59 | 83.04 | 84.07 | 1,906,333 | +1.33(+1.61%) |
Sep 27, 2019 | 83.32 | 83.67 | 82.43 | 82.75 | 1,479,860 | +0.05(+0.06%) |
Sep 26, 2019 | 83.53 | 84.10 | 82.19 | 82.70 | 1,935,166 | -1.53(-1.82%) |
Sep 25, 2019 | 84.94 | 85.25 | 83.52 | 84.23 | 1,255,330 | -0.72(-0.84%) |
Sep 24, 2019 | 85.38 | 86.37 | 84.51 | 84.95 | 1,002,183 | -0.73(-0.85%) |
Sep 23, 2019 | 83.76 | 86.88 | 83.75 | 85.67 | 1,585,018 | +1.65(+1.96%) |
Sep 20, 2019 | 84.92 | 86.00 | 83.90 | 84.03 | 2,376,146 | -1.57(-1.84%) |
Sep 19, 2019 | 87.10 | 87.24 | 85.34 | 85.60 | 1,878,682 | -1.37(-1.57%) |
Sep 18, 2019 | 89.25 | 89.89 | 86.02 | 86.97 | 2,407,009 | -2.44(-2.73%) |
Sep 17, 2019 | 88.88 | 90.42 | 87.99 | 89.41 | 1,351,476 | +0.48(+0.54%) |
Sep 16, 2019 | 90.01 | 91.02 | 88.64 | 88.93 | 1,731,181 | -1.34(-1.48%) |
Sep 13, 2019 | 93.00 | 93.14 | 90.10 | 90.27 | 2,415,732 | -2.08(-2.25%) |
Sep 12, 2019 | 97.04 | 97.14 | 91.82 | 92.35 | 2,276,275 | -4.19(-4.34%) |
Sep 11, 2019 | 98.62 | 98.64 | 96.29 | 96.54 | 1,056,614 | -2.36(-2.39%) |
Sep 10, 2019 | 95.23 | 98.92 | 94.60 | 98.90 | 1,358,279 | +3.54(+3.71%) |
Sep 09, 2019 | 96.51 | 97.01 | 94.72 | 95.36 | 1,888,990 | -0.89(-0.93%) |
Sep 06, 2019 | 96.42 | 97.60 | 96.06 | 96.25 | 2,190,478 | +0.52(+0.54%) |
Sep 05, 2019 | 94.31 | 96.13 | 93.57 | 95.73 | 1,577,090 | +2.49(+2.67%) |
Sep 04, 2019 | 93.52 | 93.90 | 92.19 | 93.24 | 1,209,642 | +0.10(+0.11%) |