Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.32 | 94.42 | 93.53 | 93.64 | 665,989 | -0.80(-0.84%) |
Nov 27, 2019 | 94.63 | 95.03 | 93.84 | 94.44 | 745,290 | -0.19(-0.20%) |
Nov 26, 2019 | 93.16 | 94.74 | 92.94 | 94.63 | 1,569,399 | +0.84(+0.90%) |
Nov 25, 2019 | 92.27 | 93.78 | 91.74 | 93.78 | 2,390,728 | +2.54(+2.79%) |
Nov 22, 2019 | 89.86 | 91.39 | 89.59 | 91.24 | 3,136,055 | +2.47(+2.79%) |
Nov 21, 2019 | 89.74 | 90.64 | 88.59 | 88.76 | 1,114,518 | -0.51(-0.57%) |
Nov 20, 2019 | 90.46 | 90.73 | 89.06 | 89.27 | 1,494,386 | -1.64(-1.80%) |
Nov 19, 2019 | 92.34 | 92.45 | 90.53 | 90.91 | 1,829,637 | -1.18(-1.28%) |
Nov 18, 2019 | 91.74 | 92.39 | 91.28 | 92.09 | 1,259,525 | +0.01(+0.01%) |
Nov 15, 2019 | 92.92 | 92.92 | 91.70 | 92.08 | 1,332,079 | +0.06(+0.06%) |
Nov 14, 2019 | 91.25 | 92.60 | 90.92 | 92.02 | 1,282,119 | +0.56(+0.61%) |
Nov 13, 2019 | 93.97 | 93.99 | 91.04 | 91.46 | 1,274,569 | -3.48(-3.67%) |
Nov 12, 2019 | 96.36 | 96.63 | 94.66 | 94.94 | 1,329,133 | -0.87(-0.91%) |
Nov 11, 2019 | 95.75 | 96.87 | 95.48 | 95.81 | 686,994 | -0.83(-0.86%) |
Nov 08, 2019 | 95.97 | 96.67 | 94.88 | 96.63 | 864,493 | +0.39(+0.40%) |
Nov 07, 2019 | 96.19 | 97.39 | 96.05 | 96.25 | 1,991,083 | +0.91(+0.95%) |
Nov 06, 2019 | 95.10 | 95.58 | 94.27 | 95.34 | 1,079,961 | +0.35(+0.37%) |
Nov 05, 2019 | 95.35 | 96.11 | 94.68 | 94.99 | 2,563,949 | -0.17(-0.18%) |
Nov 04, 2019 | 93.04 | 95.17 | 92.69 | 95.16 | 1,943,304 | +3.25(+3.54%) |
Nov 01, 2019 | 90.28 | 92.04 | 89.83 | 91.90 | 1,533,610 | +2.79(+3.13%) |
Oct 31, 2019 | 91.75 | 91.97 | 88.65 | 89.12 | 1,740,007 | -2.86(-3.11%) |
Oct 30, 2019 | 88.58 | 92.31 | 85.47 | 91.97 | 2,907,542 | +2.03(+2.26%) |
Oct 29, 2019 | 89.19 | 89.99 | 88.71 | 89.94 | 1,488,238 | +0.27(+0.30%) |
Oct 28, 2019 | 90.04 | 90.26 | 89.51 | 89.67 | 773,157 | +0.53(+0.59%) |
Oct 25, 2019 | 88.42 | 89.52 | 87.97 | 89.15 | 1,059,419 | +0.56(+0.63%) |
Oct 24, 2019 | 89.29 | 89.75 | 88.42 | 88.59 | 587,444 | -0.35(-0.39%) |
Oct 23, 2019 | 89.66 | 89.83 | 88.30 | 88.94 | 1,042,869 | -1.02(-1.13%) |
Oct 22, 2019 | 88.43 | 90.58 | 87.76 | 89.95 | 658,723 | +1.02(+1.15%) |
Oct 21, 2019 | 89.40 | 89.40 | 88.32 | 88.93 | 791,927 | +0.40(+0.45%) |
Oct 18, 2019 | 88.25 | 89.29 | 88.21 | 88.53 | 957,426 | -0.08(-0.09%) |
Oct 17, 2019 | 89.14 | 89.15 | 88.15 | 88.61 | 814,374 | -0.07(-0.08%) |
Oct 16, 2019 | 88.16 | 89.32 | 87.83 | 88.68 | 1,187,841 | +1.05(+1.20%) |
Oct 15, 2019 | 86.38 | 88.43 | 86.36 | 87.62 | 850,142 | +1.45(+1.69%) |
Oct 14, 2019 | 85.49 | 86.40 | 85.44 | 86.17 | 495,330 | +0.33(+0.38%) |
Oct 11, 2019 | 84.44 | 86.80 | 84.44 | 85.84 | 1,061,629 | +3.08(+3.72%) |
Oct 10, 2019 | 81.77 | 83.57 | 81.77 | 82.77 | 836,915 | +1.31(+1.61%) |
Oct 09, 2019 | 81.44 | 81.90 | 80.66 | 81.45 | 785,891 | +1.28(+1.60%) |
Oct 08, 2019 | 81.93 | 82.51 | 80.14 | 80.17 | 971,929 | -3.42(-4.10%) |
Oct 07, 2019 | 82.76 | 84.41 | 82.20 | 83.59 | 957,789 | +0.57(+0.68%) |
Oct 04, 2019 | 82.58 | 83.74 | 82.56 | 83.03 | 1,433,024 | +0.83(+1.00%) |
Oct 03, 2019 | 81.38 | 83.11 | 81.07 | 82.20 | 1,168,110 | +0.38(+0.46%) |
Oct 02, 2019 | 83.35 | 84.28 | 80.18 | 81.82 | 1,862,227 | -2.88(-3.40%) |
Oct 01, 2019 | 87.17 | 87.92 | 84.60 | 84.70 | 1,151,087 | -2.30(-2.64%) |
Sep 30, 2019 | 86.50 | 87.53 | 86.50 | 87.00 | 916,800 | +0.54(+0.62%) |
Sep 27, 2019 | 87.53 | 88.16 | 86.03 | 86.46 | 820,866 | -0.83(-0.95%) |
Sep 26, 2019 | 87.83 | 87.91 | 86.37 | 87.29 | 516,677 | -0.36(-0.41%) |
Sep 25, 2019 | 86.24 | 87.88 | 85.47 | 87.64 | 775,781 | +1.37(+1.59%) |
Sep 24, 2019 | 88.07 | 88.69 | 85.90 | 86.27 | 1,239,058 | -1.29(-1.48%) |
Sep 23, 2019 | 87.63 | 88.87 | 87.35 | 87.56 | 1,143,210 | +0.92(+1.06%) |
Sep 20, 2019 | 89.44 | 89.61 | 86.53 | 86.65 | 1,693,482 | -2.39(-2.68%) |
Sep 19, 2019 | 89.17 | 89.80 | 88.62 | 89.04 | 788,598 | -0.04(-0.04%) |
Sep 18, 2019 | 89.09 | 89.70 | 88.32 | 89.08 | 798,391 | -0.13(-0.15%) |
Sep 17, 2019 | 88.65 | 89.47 | 87.51 | 89.21 | 1,029,922 | +0.05(+0.06%) |
Sep 16, 2019 | 89.13 | 90.48 | 88.28 | 89.16 | 1,294,592 | -0.59(-0.65%) |
Sep 13, 2019 | 89.58 | 91.12 | 89.13 | 89.74 | 1,417,850 | -0.97(-1.06%) |
Sep 12, 2019 | 90.36 | 91.01 | 88.53 | 90.71 | 1,243,012 | +0.05(+0.05%) |
Sep 11, 2019 | 90.05 | 90.70 | 88.40 | 90.66 | 810,397 | +0.34(+0.37%) |
Sep 10, 2019 | 89.01 | 90.32 | 88.04 | 90.32 | 1,109,189 | +0.45(+0.50%) |
Sep 09, 2019 | 89.12 | 90.34 | 88.58 | 89.87 | 1,061,500 | +1.55(+1.76%) |
Sep 06, 2019 | 87.83 | 88.65 | 86.61 | 88.32 | 723,294 | +0.58(+0.66%) |
Sep 05, 2019 | 85.41 | 87.85 | 85.06 | 87.74 | 1,094,459 | +3.96(+4.73%) |
Sep 04, 2019 | 82.51 | 83.82 | 82.35 | 83.78 | 940,126 | +2.62(+3.22%) |