Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.51 | 92.59 | 91.46 | 91.61 | 70,326 | -0.95(-1.03%) |
Nov 27, 2019 | 93.19 | 93.89 | 92.40 | 92.57 | 266,214 | -0.31(-0.34%) |
Nov 26, 2019 | 90.72 | 92.93 | 89.69 | 92.88 | 263,625 | +2.57(+2.84%) |
Nov 25, 2019 | 89.63 | 90.77 | 89.30 | 90.32 | 373,039 | +0.96(+1.08%) |
Nov 22, 2019 | 89.40 | 89.87 | 88.07 | 89.35 | 272,921 | +0.00(+0.00%) |
Nov 21, 2019 | 91.44 | 91.93 | 89.19 | 89.35 | 382,132 | -2.18(-2.39%) |
Nov 20, 2019 | 91.81 | 92.81 | 91.24 | 91.54 | 407,525 | -0.24(-0.26%) |
Nov 19, 2019 | 94.06 | 94.74 | 91.57 | 91.78 | 463,687 | -2.19(-2.34%) |
Nov 18, 2019 | 94.49 | 95.29 | 93.51 | 93.97 | 673,796 | -0.69(-0.73%) |
Nov 15, 2019 | 94.39 | 95.12 | 94.07 | 94.66 | 364,524 | +0.88(+0.94%) |
Nov 14, 2019 | 93.40 | 94.02 | 93.26 | 93.78 | 344,722 | +0.04(+0.04%) |
Nov 13, 2019 | 92.51 | 93.78 | 92.12 | 93.74 | 466,157 | +1.08(+1.16%) |
Nov 12, 2019 | 92.34 | 93.28 | 92.20 | 92.66 | 820,914 | +0.92(+1.00%) |
Nov 11, 2019 | 89.48 | 91.80 | 89.32 | 91.75 | 458,217 | +2.33(+2.60%) |
Nov 08, 2019 | 89.26 | 90.02 | 88.83 | 89.42 | 362,952 | -0.02(-0.02%) |
Nov 07, 2019 | 87.91 | 89.58 | 87.82 | 89.44 | 748,177 | +1.98(+2.27%) |
Nov 06, 2019 | 86.97 | 87.47 | 85.47 | 87.45 | 541,978 | +0.51(+0.58%) |
Nov 05, 2019 | 89.25 | 89.25 | 86.55 | 86.95 | 1,102,985 | -1.91(-2.15%) |
Nov 04, 2019 | 90.07 | 90.53 | 88.14 | 88.86 | 467,395 | -0.84(-0.93%) |
Nov 01, 2019 | 89.80 | 91.50 | 89.41 | 89.70 | 615,001 | +0.66(+0.74%) |
Oct 31, 2019 | 87.91 | 89.08 | 87.80 | 89.04 | 530,392 | +1.07(+1.21%) |
Oct 30, 2019 | 88.65 | 89.21 | 85.96 | 87.98 | 1,173,470 | -0.89(-1.00%) |
Oct 29, 2019 | 90.97 | 91.83 | 88.43 | 88.86 | 1,182,828 | -4.09(-4.40%) |
Oct 28, 2019 | 94.44 | 96.45 | 89.71 | 92.96 | 1,975,382 | -4.61(-4.72%) |
Oct 25, 2019 | 95.75 | 98.69 | 95.58 | 97.56 | 483,283 | +1.56(+1.63%) |
Oct 24, 2019 | 93.76 | 96.60 | 93.67 | 96.00 | 338,455 | +2.69(+2.89%) |
Oct 23, 2019 | 93.92 | 94.24 | 93.00 | 93.31 | 215,873 | -0.82(-0.87%) |
Oct 22, 2019 | 95.62 | 95.83 | 93.43 | 94.13 | 215,411 | -1.29(-1.36%) |
Oct 21, 2019 | 94.43 | 95.97 | 94.36 | 95.42 | 369,927 | +0.93(+0.99%) |
Oct 18, 2019 | 93.02 | 94.77 | 92.83 | 94.49 | 439,586 | +1.09(+1.16%) |
Oct 17, 2019 | 93.41 | 94.15 | 93.14 | 93.40 | 277,432 | +0.34(+0.37%) |
Oct 16, 2019 | 92.66 | 93.71 | 92.15 | 93.06 | 240,490 | +0.35(+0.38%) |
Oct 15, 2019 | 92.27 | 93.25 | 92.04 | 92.71 | 239,941 | +0.79(+0.86%) |
Oct 14, 2019 | 91.79 | 92.34 | 91.55 | 91.92 | 238,645 | -0.43(-0.46%) |
Oct 11, 2019 | 92.68 | 93.32 | 91.99 | 92.35 | 392,529 | +0.69(+0.75%) |
Oct 10, 2019 | 91.23 | 91.99 | 90.90 | 91.66 | 163,423 | +0.25(+0.27%) |
Oct 09, 2019 | 91.44 | 91.95 | 90.85 | 91.41 | 346,498 | +0.69(+0.76%) |
Oct 08, 2019 | 90.38 | 91.54 | 89.95 | 90.73 | 354,499 | -0.40(-0.44%) |
Oct 07, 2019 | 91.01 | 91.61 | 90.70 | 91.13 | 477,180 | -0.50(-0.54%) |
Oct 04, 2019 | 90.84 | 91.63 | 90.48 | 91.62 | 250,307 | +1.04(+1.15%) |
Oct 03, 2019 | 90.46 | 90.72 | 89.09 | 90.59 | 391,684 | -0.23(-0.25%) |
Oct 02, 2019 | 91.01 | 91.01 | 89.61 | 90.81 | 439,861 | -1.03(-1.12%) |
Oct 01, 2019 | 92.55 | 93.36 | 91.26 | 91.84 | 348,978 | -0.22(-0.24%) |
Sep 30, 2019 | 91.50 | 92.27 | 91.06 | 92.06 | 251,124 | +0.59(+0.65%) |
Sep 27, 2019 | 92.18 | 92.18 | 90.36 | 91.47 | 204,405 | -0.15(-0.17%) |
Sep 26, 2019 | 91.38 | 92.44 | 91.08 | 91.62 | 216,970 | +0.16(+0.18%) |
Sep 25, 2019 | 90.17 | 91.69 | 89.46 | 91.46 | 408,774 | +1.28(+1.41%) |
Sep 24, 2019 | 91.43 | 92.08 | 89.94 | 90.19 | 316,168 | -1.09(-1.19%) |
Sep 23, 2019 | 92.40 | 92.98 | 91.14 | 91.27 | 443,082 | -1.58(-1.70%) |
Sep 20, 2019 | 93.88 | 94.13 | 92.46 | 92.85 | 614,476 | -0.60(-0.64%) |
Sep 19, 2019 | 92.47 | 94.02 | 92.03 | 93.45 | 305,023 | +0.99(+1.07%) |
Sep 18, 2019 | 92.20 | 92.54 | 91.05 | 92.46 | 253,652 | +0.26(+0.28%) |
Sep 17, 2019 | 91.89 | 92.30 | 91.06 | 92.20 | 234,798 | +0.87(+0.95%) |
Sep 16, 2019 | 90.91 | 91.54 | 90.50 | 91.34 | 243,025 | -0.01(-0.01%) |
Sep 13, 2019 | 90.90 | 91.44 | 90.53 | 91.35 | 279,402 | +1.05(+1.16%) |
Sep 12, 2019 | 91.25 | 91.44 | 89.97 | 90.30 | 279,355 | -0.82(-0.90%) |
Sep 11, 2019 | 88.22 | 91.17 | 87.59 | 91.12 | 335,118 | +2.94(+3.34%) |
Sep 10, 2019 | 88.66 | 89.05 | 86.79 | 88.18 | 489,961 | -1.28(-1.43%) |
Sep 09, 2019 | 91.24 | 91.24 | 89.03 | 89.45 | 405,612 | -1.33(-1.47%) |
Sep 06, 2019 | 91.19 | 91.48 | 90.61 | 90.79 | 224,047 | -0.35(-0.39%) |
Sep 05, 2019 | 90.30 | 92.18 | 90.00 | 91.14 | 162,341 | +1.62(+1.81%) |
Sep 04, 2019 | 90.46 | 90.67 | 89.40 | 89.52 | 318,346 | -0.16(-0.18%) |