Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.80 | 93.49 | 92.51 | 92.80 | 905,800 | -0.25(-0.27%) |
Nov 27, 2019 | 93.06 | 93.67 | 92.77 | 93.05 | 1,602,100 | +0.29(+0.31%) |
Nov 26, 2019 | 92.48 | 92.92 | 92.02 | 92.76 | 2,042,411 | +0.24(+0.26%) |
Nov 25, 2019 | 92.11 | 93.13 | 91.55 | 92.52 | 1,941,650 | +0.74(+0.81%) |
Nov 22, 2019 | 91.10 | 91.94 | 90.94 | 91.78 | 1,440,300 | +0.81(+0.89%) |
Nov 21, 2019 | 91.88 | 92.11 | 90.77 | 90.97 | 1,630,923 | -0.73(-0.80%) |
Nov 20, 2019 | 92.75 | 93.46 | 90.85 | 91.70 | 3,133,859 | -1.59(-1.70%) |
Nov 19, 2019 | 93.13 | 93.72 | 92.42 | 93.29 | 1,606,437 | +0.52(+0.56%) |
Nov 18, 2019 | 92.45 | 92.79 | 91.45 | 92.77 | 1,808,656 | +0.26(+0.28%) |
Nov 15, 2019 | 93.00 | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01(-0.01%) |
Nov 14, 2019 | 92.75 | 92.95 | 91.90 | 92.52 | 1,051,765 | +0.10(+0.11%) |
Nov 13, 2019 | 92.62 | 92.98 | 92.04 | 92.42 | 1,863,305 | -0.30(-0.32%) |
Nov 12, 2019 | 93.44 | 93.88 | 92.66 | 92.72 | 1,542,014 | -0.81(-0.87%) |
Nov 11, 2019 | 92.85 | 93.82 | 92.67 | 93.53 | 1,127,088 | +0.09(+0.10%) |
Nov 08, 2019 | 93.81 | 93.86 | 92.61 | 93.44 | 914,900 | -0.36(-0.38%) |
Nov 07, 2019 | 94.00 | 95.16 | 93.56 | 93.80 | 3,014,104 | +0.46(+0.49%) |
Nov 06, 2019 | 93.42 | 93.60 | 92.58 | 93.34 | 1,179,340 | +0.22(+0.24%) |
Nov 05, 2019 | 92.63 | 93.62 | 92.46 | 93.12 | 2,623,950 | +0.73(+0.79%) |
Nov 04, 2019 | 92.31 | 92.96 | 92.03 | 92.39 | 1,905,931 | +0.74(+0.81%) |
Nov 01, 2019 | 91.65 | 92.52 | 91.29 | 91.65 | 2,248,300 | +0.81(+0.89%) |
Oct 31, 2019 | 91.12 | 91.40 | 90.41 | 90.84 | 1,997,503 | -0.83(-0.91%) |
Oct 30, 2019 | 91.05 | 91.89 | 90.41 | 91.67 | 1,694,758 | +0.64(+0.70%) |
Oct 29, 2019 | 91.88 | 92.38 | 90.90 | 91.03 | 1,552,535 | -1.16(-1.26%) |
Oct 28, 2019 | 91.83 | 92.80 | 91.78 | 92.19 | 1,840,518 | +0.55(+0.60%) |
Oct 25, 2019 | 89.68 | 91.84 | 89.67 | 91.64 | 2,218,400 | +1.83(+2.04%) |
Oct 24, 2019 | 90.59 | 91.51 | 89.22 | 89.81 | 2,294,769 | -0.09(-0.10%) |
Oct 23, 2019 | 89.65 | 90.17 | 88.95 | 89.90 | 1,644,482 | +0.19(+0.21%) |
Oct 22, 2019 | 90.68 | 91.05 | 89.62 | 89.71 | 2,033,340 | -1.07(-1.18%) |
Oct 21, 2019 | 90.49 | 91.50 | 90.49 | 90.78 | 2,066,314 | +0.70(+0.77%) |
Oct 18, 2019 | 89.43 | 90.75 | 89.33 | 90.08 | 2,722,600 | +0.62(+0.70%) |
Oct 17, 2019 | 90.20 | 90.41 | 88.93 | 89.46 | 2,492,924 | -0.24(-0.27%) |
Oct 16, 2019 | 89.35 | 90.84 | 88.22 | 89.70 | 6,804,786 | +1.82(+2.07%) |
Oct 15, 2019 | 87.28 | 88.66 | 86.68 | 87.88 | 4,734,605 | +0.91(+1.05%) |
Oct 14, 2019 | 87.11 | 87.15 | 86.24 | 86.97 | 3,457,230 | -0.18(-0.21%) |
Oct 11, 2019 | 88.52 | 89.13 | 87.12 | 87.15 | 2,461,100 | -0.19(-0.22%) |
Oct 10, 2019 | 85.39 | 87.76 | 84.73 | 87.34 | 2,830,522 | +0.89(+1.03%) |
Oct 09, 2019 | 85.74 | 87.51 | 85.73 | 86.45 | 3,163,009 | +1.76(+2.08%) |
Oct 08, 2019 | 84.25 | 86.12 | 83.90 | 84.69 | 2,575,541 | -0.16(-0.19%) |
Oct 07, 2019 | 83.61 | 85.26 | 83.61 | 84.85 | 2,124,385 | +0.56(+0.66%) |
Oct 04, 2019 | 83.53 | 84.47 | 83.12 | 84.29 | 1,957,900 | +1.02(+1.22%) |
Oct 03, 2019 | 83.61 | 83.61 | 80.87 | 83.27 | 2,768,483 | -0.42(-0.50%) |
Oct 02, 2019 | 86.00 | 86.85 | 82.06 | 83.69 | 4,346,907 | -4.15(-4.72%) |
Oct 01, 2019 | 89.15 | 90.19 | 87.23 | 87.84 | 2,429,747 | -0.57(-0.64%) |
Sep 30, 2019 | 88.75 | 88.98 | 87.91 | 88.41 | 1,959,398 | +0.27(+0.31%) |
Sep 27, 2019 | 88.85 | 90.30 | 87.82 | 88.14 | 1,668,200 | -0.31(-0.35%) |
Sep 26, 2019 | 89.38 | 89.55 | 87.77 | 88.45 | 1,306,010 | -0.72(-0.81%) |
Sep 25, 2019 | 88.24 | 89.88 | 88.24 | 89.17 | 1,744,254 | +0.87(+0.99%) |
Sep 24, 2019 | 88.97 | 89.20 | 87.51 | 88.30 | 1,563,720 | +0.09(+0.10%) |
Sep 23, 2019 | 88.62 | 88.88 | 87.42 | 88.21 | 3,178,752 | -0.88(-0.99%) |
Sep 20, 2019 | 89.47 | 90.05 | 88.92 | 89.09 | 2,764,300 | -0.33(-0.37%) |
Sep 19, 2019 | 90.35 | 90.62 | 89.18 | 89.42 | 2,367,602 | -0.81(-0.90%) |
Sep 18, 2019 | 89.70 | 90.29 | 88.94 | 90.23 | 2,174,822 | +0.25(+0.28%) |
Sep 17, 2019 | 89.38 | 91.26 | 88.79 | 89.98 | 3,635,129 | +1.22(+1.37%) |
Sep 16, 2019 | 88.30 | 90.13 | 88.17 | 88.76 | 3,438,050 | -2.59(-2.84%) |
Sep 13, 2019 | 90.41 | 91.84 | 89.75 | 91.35 | 3,000,700 | +1.97(+2.20%) |
Sep 12, 2019 | 88.68 | 89.83 | 88.55 | 89.38 | 2,724,658 | +1.00(+1.13%) |
Sep 11, 2019 | 87.62 | 88.87 | 87.17 | 88.38 | 2,431,520 | +0.82(+0.94%) |
Sep 10, 2019 | 87.20 | 87.79 | 86.61 | 87.56 | 1,711,943 | +0.23(+0.26%) |
Sep 09, 2019 | 86.49 | 87.73 | 85.91 | 87.33 | 2,123,125 | +1.03(+1.19%) |
Sep 06, 2019 | 86.37 | 87.44 | 86.20 | 86.30 | 2,345,100 | +0.46(+0.54%) |
Sep 05, 2019 | 84.69 | 86.87 | 84.69 | 85.84 | 2,968,888 | +1.93(+2.30%) |
Sep 04, 2019 | 83.00 | 84.86 | 83.00 | 83.91 | 2,739,635 | +0.76(+0.91%) |