Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 117.14 | 117.14 | 114.97 | 115.07 | 162,706 | -2.40(-2.04%) |
Nov 27, 2019 | 116.41 | 117.55 | 115.83 | 117.47 | 172,000 | +1.06(+0.91%) |
Nov 26, 2019 | 115.85 | 117.93 | 115.85 | 116.41 | 205,626 | +0.57(+0.49%) |
Nov 25, 2019 | 117.58 | 118.31 | 115.00 | 115.84 | 350,147 | -1.58(-1.34%) |
Nov 22, 2019 | 118.04 | 118.70 | 116.59 | 117.42 | 197,535 | -0.18(-0.15%) |
Nov 21, 2019 | 116.61 | 118.00 | 115.51 | 117.60 | 302,509 | +1.44(+1.24%) |
Nov 20, 2019 | 116.57 | 117.29 | 114.31 | 116.16 | 329,315 | -0.77(-0.66%) |
Nov 19, 2019 | 118.20 | 118.20 | 116.61 | 116.93 | 320,492 | -1.38(-1.17%) |
Nov 18, 2019 | 115.06 | 118.49 | 115.05 | 118.31 | 583,907 | +3.53(+3.08%) |
Nov 15, 2019 | 113.63 | 114.95 | 112.40 | 114.78 | 1,087,363 | +1.41(+1.24%) |
Nov 14, 2019 | 112.89 | 113.89 | 112.45 | 113.37 | 290,878 | +0.67(+0.59%) |
Nov 13, 2019 | 113.38 | 114.03 | 112.64 | 112.70 | 411,335 | -1.43(-1.25%) |
Nov 12, 2019 | 114.87 | 115.53 | 113.70 | 114.13 | 284,687 | +0.04(+0.04%) |
Nov 11, 2019 | 112.84 | 114.56 | 112.84 | 114.09 | 399,809 | +0.85(+0.75%) |
Nov 08, 2019 | 113.26 | 113.57 | 111.33 | 113.24 | 433,372 | -0.57(-0.50%) |
Nov 07, 2019 | 117.12 | 118.43 | 113.42 | 113.81 | 616,252 | -2.41(-2.07%) |
Nov 06, 2019 | 117.49 | 118.58 | 115.88 | 116.22 | 613,203 | -1.00(-0.85%) |
Nov 05, 2019 | 113.60 | 117.43 | 113.27 | 117.21 | 604,325 | +4.05(+3.58%) |
Nov 04, 2019 | 111.59 | 115.35 | 109.19 | 113.16 | 800,653 | +1.97(+1.77%) |
Nov 01, 2019 | 115.32 | 116.44 | 108.85 | 111.19 | 1,482,127 | -4.27(-3.70%) |
Oct 31, 2019 | 103.21 | 116.31 | 101.64 | 115.46 | 2,519,711 | +22.61(+24.35%) |
Oct 30, 2019 | 91.42 | 92.85 | 90.77 | 92.85 | 300,743 | +1.21(+1.32%) |
Oct 29, 2019 | 91.45 | 92.24 | 91.07 | 91.64 | 466,298 | -0.10(-0.11%) |
Oct 28, 2019 | 90.74 | 92.37 | 90.71 | 91.74 | 416,591 | +1.28(+1.42%) |
Oct 25, 2019 | 89.57 | 90.86 | 89.31 | 90.46 | 351,866 | +0.76(+0.85%) |
Oct 24, 2019 | 89.55 | 90.33 | 89.55 | 89.69 | 243,243 | +0.31(+0.35%) |
Oct 23, 2019 | 88.56 | 89.40 | 87.93 | 89.38 | 371,610 | +0.99(+1.12%) |
Oct 22, 2019 | 87.67 | 88.76 | 87.20 | 88.39 | 247,289 | +0.76(+0.87%) |
Oct 21, 2019 | 87.69 | 88.37 | 87.42 | 87.63 | 214,086 | +0.39(+0.45%) |
Oct 18, 2019 | 87.69 | 87.82 | 86.68 | 87.23 | 285,476 | -0.81(-0.92%) |
Oct 17, 2019 | 86.64 | 88.18 | 86.45 | 88.05 | 271,921 | +1.42(+1.64%) |
Oct 16, 2019 | 87.28 | 87.39 | 86.16 | 86.63 | 295,397 | -0.48(-0.55%) |
Oct 15, 2019 | 85.69 | 90.20 | 85.69 | 87.11 | 441,302 | +3.27(+3.90%) |
Oct 14, 2019 | 83.29 | 84.07 | 82.99 | 83.84 | 197,666 | +0.27(+0.33%) |
Oct 11, 2019 | 84.10 | 84.58 | 83.50 | 83.56 | 249,727 | +0.12(+0.14%) |
Oct 10, 2019 | 83.62 | 84.14 | 83.22 | 83.45 | 168,034 | +0.08(+0.09%) |
Oct 09, 2019 | 83.60 | 84.06 | 82.56 | 83.37 | 167,188 | +0.17(+0.20%) |
Oct 08, 2019 | 83.35 | 84.28 | 82.78 | 83.20 | 185,744 | -0.82(-0.98%) |
Oct 07, 2019 | 84.78 | 85.16 | 83.93 | 84.02 | 267,829 | -0.90(-1.06%) |
Oct 04, 2019 | 84.07 | 85.19 | 84.07 | 84.92 | 220,107 | +0.91(+1.08%) |
Oct 03, 2019 | 83.48 | 84.08 | 82.42 | 84.01 | 229,983 | +0.53(+0.63%) |
Oct 02, 2019 | 83.09 | 84.16 | 82.77 | 83.48 | 337,877 | -0.10(-0.12%) |
Oct 01, 2019 | 83.99 | 85.82 | 83.48 | 83.58 | 353,138 | +0.07(+0.08%) |
Sep 30, 2019 | 83.35 | 84.87 | 83.35 | 83.51 | 282,747 | +0.20(+0.24%) |
Sep 27, 2019 | 84.93 | 85.27 | 83.23 | 83.32 | 266,274 | -1.40(-1.65%) |
Sep 26, 2019 | 86.22 | 86.22 | 84.66 | 84.72 | 158,514 | -1.63(-1.88%) |
Sep 25, 2019 | 86.03 | 86.99 | 85.48 | 86.34 | 288,905 | +0.60(+0.70%) |
Sep 24, 2019 | 86.36 | 87.41 | 85.22 | 85.75 | 389,834 | -0.78(-0.91%) |
Sep 23, 2019 | 85.10 | 87.10 | 84.75 | 86.53 | 265,928 | +1.57(+1.84%) |
Sep 20, 2019 | 84.75 | 86.11 | 84.69 | 84.96 | 392,312 | +0.19(+0.22%) |
Sep 19, 2019 | 85.52 | 85.64 | 84.36 | 84.78 | 194,506 | -0.51(-0.60%) |
Sep 18, 2019 | 84.61 | 87.04 | 83.28 | 85.29 | 389,193 | +0.69(+0.81%) |
Sep 17, 2019 | 85.35 | 85.83 | 84.12 | 84.60 | 279,986 | -1.18(-1.38%) |
Sep 16, 2019 | 88.22 | 88.94 | 85.22 | 85.79 | 463,764 | -2.91(-3.28%) |
Sep 13, 2019 | 89.24 | 89.85 | 87.88 | 88.69 | 259,635 | -0.32(-0.36%) |
Sep 12, 2019 | 87.24 | 89.46 | 86.78 | 89.02 | 367,279 | +2.13(+2.46%) |
Sep 11, 2019 | 86.93 | 87.48 | 86.18 | 86.88 | 223,237 | +0.33(+0.38%) |
Sep 10, 2019 | 86.80 | 86.80 | 85.43 | 86.55 | 207,732 | -0.21(-0.24%) |
Sep 09, 2019 | 88.02 | 88.02 | 85.90 | 86.75 | 255,532 | -0.67(-0.76%) |
Sep 06, 2019 | 89.37 | 89.37 | 87.39 | 87.42 | 206,114 | -1.75(-1.97%) |
Sep 05, 2019 | 87.48 | 89.38 | 87.48 | 89.17 | 260,297 | +2.40(+2.76%) |
Sep 04, 2019 | 86.31 | 86.82 | 85.53 | 86.77 | 238,123 | +1.26(+1.48%) |