Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.71 | 96.08 | 95.33 | 95.41 | 564,929 | +0.04(+0.04%) |
Nov 27, 2019 | 95.40 | 95.46 | 94.63 | 95.37 | 1,696,358 | -0.33(-0.34%) |
Nov 26, 2019 | 95.35 | 96.18 | 95.15 | 95.70 | 1,354,892 | +0.47(+0.49%) |
Nov 25, 2019 | 95.75 | 96.02 | 95.12 | 95.23 | 865,030 | -0.50(-0.52%) |
Nov 22, 2019 | 95.81 | 96.08 | 94.90 | 95.73 | 738,590 | -0.13(-0.13%) |
Nov 21, 2019 | 96.57 | 96.58 | 95.31 | 95.86 | 774,814 | -0.67(-0.69%) |
Nov 20, 2019 | 96.16 | 96.65 | 96.01 | 96.52 | 627,930 | +0.13(+0.14%) |
Nov 19, 2019 | 97.00 | 97.20 | 96.36 | 96.39 | 775,208 | -0.58(-0.59%) |
Nov 18, 2019 | 97.21 | 98.16 | 96.75 | 96.96 | 1,085,554 | -0.18(-0.18%) |
Nov 15, 2019 | 97.22 | 97.37 | 96.89 | 97.14 | 826,512 | -0.07(-0.07%) |
Nov 14, 2019 | 97.14 | 97.47 | 96.57 | 97.21 | 889,747 | +0.40(+0.41%) |
Nov 13, 2019 | 95.12 | 97.21 | 94.84 | 96.81 | 1,008,815 | +1.88(+1.98%) |
Nov 12, 2019 | 95.33 | 95.40 | 94.68 | 94.93 | 948,045 | -0.45(-0.47%) |
Nov 11, 2019 | 95.35 | 95.59 | 94.72 | 95.39 | 592,734 | +0.17(+0.18%) |
Nov 08, 2019 | 95.62 | 96.29 | 94.75 | 95.22 | 1,075,153 | -0.76(-0.79%) |
Nov 07, 2019 | 96.32 | 97.35 | 95.03 | 95.98 | 1,393,584 | -0.52(-0.54%) |
Nov 06, 2019 | 95.86 | 96.82 | 95.62 | 96.50 | 889,611 | +0.75(+0.79%) |
Nov 05, 2019 | 96.73 | 96.91 | 95.44 | 95.75 | 1,174,599 | -1.39(-1.43%) |
Nov 04, 2019 | 98.97 | 99.19 | 96.77 | 97.14 | 987,294 | -1.96(-1.98%) |
Nov 01, 2019 | 99.67 | 100.10 | 98.76 | 99.10 | 572,573 | -0.69(-0.69%) |
Oct 31, 2019 | 99.77 | 100.11 | 99.15 | 99.79 | 1,035,202 | +0.13(+0.13%) |
Oct 30, 2019 | 98.76 | 99.74 | 98.42 | 99.66 | 605,038 | +0.68(+0.69%) |
Oct 29, 2019 | 98.57 | 98.98 | 98.00 | 98.98 | 1,363,573 | +0.55(+0.56%) |
Oct 28, 2019 | 99.39 | 99.70 | 98.36 | 98.43 | 680,093 | -1.21(-1.21%) |
Oct 25, 2019 | 100.81 | 100.83 | 99.07 | 99.64 | 556,004 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.81 | 100.00 | 100.63 | 546,986 | +0.36(+0.36%) |
Oct 23, 2019 | 99.74 | 100.45 | 99.58 | 100.27 | 658,725 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.19 | 99.47 | 99.66 | 584,470 | +0.40(+0.40%) |
Oct 21, 2019 | 99.01 | 99.32 | 98.53 | 99.26 | 700,698 | +0.25(+0.25%) |
Oct 18, 2019 | 98.66 | 99.29 | 98.20 | 99.01 | 835,867 | -0.21(-0.21%) |
Oct 17, 2019 | 98.45 | 99.41 | 98.13 | 99.23 | 618,299 | +0.65(+0.66%) |
Oct 16, 2019 | 97.51 | 98.58 | 96.85 | 98.58 | 1,434,258 | +0.99(+1.02%) |
Oct 15, 2019 | 98.52 | 99.09 | 97.43 | 97.59 | 799,293 | -1.22(-1.23%) |
Oct 14, 2019 | 99.70 | 99.74 | 98.54 | 98.80 | 810,652 | +0.00(+0.00%) |
Oct 11, 2019 | 98.53 | 99.39 | 98.05 | 98.80 | 500,438 | +0.45(+0.46%) |
Oct 10, 2019 | 98.52 | 99.00 | 97.96 | 98.35 | 699,176 | -0.42(-0.42%) |
Oct 09, 2019 | 98.97 | 99.05 | 98.39 | 98.77 | 696,346 | +0.07(+0.07%) |
Oct 08, 2019 | 99.89 | 99.89 | 98.66 | 98.69 | 511,733 | -1.29(-1.29%) |
Oct 07, 2019 | 100.05 | 100.31 | 99.46 | 99.98 | 499,262 | -0.40(-0.40%) |
Oct 04, 2019 | 99.46 | 100.42 | 98.93 | 100.38 | 466,737 | +1.20(+1.21%) |
Oct 03, 2019 | 98.96 | 99.26 | 98.32 | 99.18 | 684,728 | +0.26(+0.26%) |
Oct 02, 2019 | 100.07 | 100.26 | 98.63 | 98.93 | 628,683 | -1.31(-1.31%) |
Oct 01, 2019 | 100.89 | 101.31 | 100.20 | 100.24 | 857,351 | -0.81(-0.80%) |
Sep 30, 2019 | 101.19 | 101.66 | 100.84 | 101.05 | 743,841 | -0.14(-0.14%) |
Sep 27, 2019 | 101.41 | 101.92 | 100.49 | 101.19 | 844,207 | -0.53(-0.52%) |
Sep 26, 2019 | 101.74 | 102.11 | 101.33 | 101.72 | 816,061 | +0.20(+0.20%) |
Sep 25, 2019 | 101.26 | 102.20 | 100.81 | 101.52 | 1,465,841 | +0.12(+0.11%) |
Sep 24, 2019 | 100.22 | 101.76 | 100.12 | 101.40 | 1,098,756 | +1.51(+1.51%) |
Sep 23, 2019 | 100.17 | 100.62 | 99.86 | 99.89 | 611,872 | -0.35(-0.34%) |
Sep 20, 2019 | 99.99 | 100.53 | 99.45 | 100.24 | 1,373,838 | +0.62(+0.62%) |
Sep 19, 2019 | 99.72 | 99.95 | 99.14 | 99.62 | 465,860 | +0.43(+0.43%) |
Sep 18, 2019 | 98.87 | 99.75 | 98.80 | 99.19 | 1,015,393 | +0.75(+0.76%) |
Sep 17, 2019 | 97.72 | 98.79 | 96.89 | 98.45 | 864,598 | +0.75(+0.77%) |
Sep 16, 2019 | 97.64 | 97.78 | 97.05 | 97.69 | 389,894 | +0.34(+0.35%) |
Sep 13, 2019 | 96.50 | 97.57 | 96.45 | 97.35 | 550,594 | +0.26(+0.26%) |
Sep 12, 2019 | 98.26 | 98.41 | 97.01 | 97.10 | 734,236 | -0.12(-0.12%) |
Sep 11, 2019 | 96.56 | 97.74 | 96.12 | 97.21 | 1,109,788 | +0.68(+0.71%) |
Sep 10, 2019 | 95.78 | 96.53 | 95.05 | 96.53 | 741,498 | +0.94(+0.98%) |
Sep 09, 2019 | 96.17 | 96.44 | 95.36 | 95.59 | 1,043,189 | -1.20(-1.24%) |
Sep 06, 2019 | 97.66 | 97.81 | 96.27 | 96.79 | 776,017 | -0.52(-0.54%) |
Sep 05, 2019 | 97.78 | 97.95 | 97.06 | 97.31 | 864,131 | -1.14(-1.15%) |
Sep 04, 2019 | 99.28 | 99.28 | 97.94 | 98.45 | 1,127,949 | -0.72(-0.72%) |