Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2019 | 85.84 | 85.84 | 85.84 | 0 | +0.82(+0.96%) | |
Dec 06, 2019 | 86.12 | 86.48 | 84.47 | 85.02 | 1,950,300 | -0.62(-0.72%) |
Dec 05, 2019 | 86.74 | 86.74 | 85.39 | 85.64 | 1,177,119 | -0.65(-0.75%) |
Dec 04, 2019 | 88.68 | 88.92 | 86.25 | 86.29 | 1,637,362 | -2.34(-2.64%) |
Dec 03, 2019 | 88.07 | 88.86 | 87.19 | 88.63 | 1,216,967 | -0.73(-0.82%) |
Dec 02, 2019 | 92.45 | 93.00 | 89.30 | 89.36 | 1,500,200 | -2.73(-2.96%) |
Nov 29, 2019 | 92.54 | 92.83 | 91.62 | 92.09 | 992,000 | -0.44(-0.48%) |
Nov 27, 2019 | 91.75 | 93.44 | 91.65 | 92.53 | 1,302,100 | +0.97(+1.06%) |
Nov 26, 2019 | 90.88 | 91.77 | 89.22 | 91.56 | 2,095,081 | +0.81(+0.89%) |
Nov 25, 2019 | 95.26 | 95.66 | 90.42 | 90.75 | 3,113,100 | -2.63(-2.82%) |
Nov 22, 2019 | 93.75 | 94.16 | 93.00 | 93.38 | 1,062,900 | +0.09(+0.10%) |
Nov 21, 2019 | 94.44 | 94.64 | 93.03 | 93.29 | 783,019 | -0.97(-1.03%) |
Nov 20, 2019 | 94.19 | 94.76 | 93.64 | 94.26 | 837,399 | -0.25(-0.26%) |
Nov 19, 2019 | 93.98 | 95.17 | 93.70 | 94.51 | 1,075,014 | +0.81(+0.86%) |
Nov 18, 2019 | 94.18 | 94.18 | 92.81 | 93.70 | 1,376,739 | -0.63(-0.67%) |
Nov 15, 2019 | 94.86 | 94.94 | 94.23 | 94.33 | 954,800 | -0.17(-0.18%) |
Nov 14, 2019 | 93.20 | 94.73 | 93.08 | 94.50 | 919,302 | +1.28(+1.37%) |
Nov 13, 2019 | 94.75 | 94.75 | 93.00 | 93.22 | 1,160,302 | -1.99(-2.09%) |
Nov 12, 2019 | 95.02 | 95.75 | 94.94 | 95.21 | 768,768 | +0.09(+0.09%) |
Nov 11, 2019 | 93.93 | 95.55 | 93.58 | 95.12 | 993,525 | +0.52(+0.55%) |
Nov 08, 2019 | 95.25 | 95.80 | 94.42 | 94.60 | 1,546,100 | -1.11(-1.16%) |
Nov 07, 2019 | 97.62 | 98.08 | 95.46 | 95.71 | 897,246 | -1.23(-1.27%) |
Nov 06, 2019 | 97.35 | 97.39 | 96.32 | 96.94 | 832,706 | -0.39(-0.40%) |
Nov 05, 2019 | 97.36 | 97.75 | 96.89 | 97.33 | 708,075 | +0.34(+0.35%) |
Nov 04, 2019 | 96.60 | 97.56 | 96.49 | 96.99 | 757,724 | +0.92(+0.96%) |
Nov 01, 2019 | 94.25 | 96.32 | 94.17 | 96.07 | 1,123,900 | +2.49(+2.66%) |
Oct 31, 2019 | 94.53 | 95.00 | 93.05 | 93.58 | 824,486 | -1.26(-1.33%) |
Oct 30, 2019 | 94.48 | 94.97 | 93.98 | 94.84 | 467,466 | +0.55(+0.58%) |
Oct 29, 2019 | 93.80 | 95.03 | 93.79 | 94.29 | 622,484 | -0.12(-0.13%) |
Oct 28, 2019 | 94.33 | 94.74 | 94.00 | 94.41 | 463,437 | +0.48(+0.51%) |
Oct 25, 2019 | 93.21 | 94.03 | 93.21 | 93.93 | 405,400 | +0.56(+0.60%) |
Oct 24, 2019 | 93.23 | 93.80 | 93.02 | 93.37 | 458,230 | +0.47(+0.51%) |
Oct 23, 2019 | 93.50 | 94.00 | 92.55 | 92.90 | 675,424 | -0.62(-0.66%) |
Oct 22, 2019 | 93.24 | 94.04 | 93.03 | 93.52 | 563,858 | +0.41(+0.44%) |
Oct 21, 2019 | 93.75 | 94.44 | 93.06 | 93.11 | 811,839 | +0.21(+0.23%) |
Oct 18, 2019 | 92.97 | 93.15 | 92.32 | 92.90 | 652,700 | -0.36(-0.39%) |
Oct 17, 2019 | 92.29 | 93.57 | 92.07 | 93.26 | 748,390 | +1.45(+1.58%) |
Oct 16, 2019 | 91.86 | 92.20 | 91.45 | 91.81 | 794,930 | -0.78(-0.84%) |
Oct 15, 2019 | 91.81 | 93.01 | 91.36 | 92.59 | 582,122 | +1.24(+1.36%) |
Oct 14, 2019 | 91.48 | 92.22 | 90.97 | 91.35 | 435,711 | -0.50(-0.54%) |
Oct 11, 2019 | 90.66 | 92.58 | 90.52 | 91.85 | 893,100 | +2.21(+2.47%) |
Oct 10, 2019 | 89.16 | 90.65 | 88.60 | 89.64 | 861,871 | +0.58(+0.65%) |
Oct 09, 2019 | 89.27 | 89.41 | 88.44 | 89.06 | 556,509 | +0.72(+0.82%) |
Oct 08, 2019 | 88.10 | 89.41 | 86.94 | 88.34 | 1,115,827 | -0.56(-0.63%) |
Oct 07, 2019 | 89.37 | 90.07 | 88.90 | 88.90 | 492,802 | -0.92(-1.02%) |
Oct 04, 2019 | 88.07 | 89.88 | 87.96 | 89.82 | 602,100 | +1.81(+2.06%) |
Oct 03, 2019 | 87.33 | 88.16 | 86.24 | 88.01 | 489,511 | +0.12(+0.14%) |
Oct 02, 2019 | 88.74 | 89.00 | 86.95 | 87.89 | 1,336,808 | -1.63(-1.82%) |
Oct 01, 2019 | 92.02 | 92.38 | 89.32 | 89.52 | 698,026 | -1.98(-2.16%) |
Sep 30, 2019 | 90.69 | 91.90 | 90.69 | 91.50 | 666,359 | +0.81(+0.89%) |
Sep 27, 2019 | 91.14 | 91.49 | 90.44 | 90.69 | 518,800 | -0.29(-0.32%) |
Sep 26, 2019 | 91.11 | 91.70 | 90.40 | 90.98 | 451,922 | -0.29(-0.32%) |
Sep 25, 2019 | 89.65 | 91.55 | 89.61 | 91.27 | 586,374 | +0.85(+0.94%) |
Sep 24, 2019 | 91.34 | 91.83 | 89.84 | 90.42 | 894,530 | -0.87(-0.95%) |
Sep 23, 2019 | 91.25 | 91.79 | 90.27 | 91.29 | 1,040,995 | -0.50(-0.54%) |
Sep 20, 2019 | 92.50 | 92.99 | 91.50 | 91.79 | 4,352,900 | -0.45(-0.49%) |
Sep 19, 2019 | 93.13 | 93.67 | 91.68 | 92.24 | 1,057,074 | -0.93(-1.00%) |
Sep 18, 2019 | 93.16 | 94.10 | 92.58 | 93.17 | 1,123,924 | -0.38(-0.41%) |
Sep 17, 2019 | 92.25 | 93.90 | 91.98 | 93.55 | 1,097,737 | +0.88(+0.95%) |
Sep 16, 2019 | 91.16 | 92.99 | 90.85 | 92.67 | 1,374,744 | +1.46(+1.60%) |
Sep 13, 2019 | 90.94 | 91.82 | 90.77 | 91.21 | 1,038,600 | +0.83(+0.92%) |
Sep 12, 2019 | 90.00 | 90.76 | 89.88 | 90.38 | 1,057,700 | +0.58(+0.65%) |
Sep 11, 2019 | 90.00 | 90.61 | 89.06 | 89.80 | 1,410,389 | -0.17(-0.19%) |
Sep 10, 2019 | 91.93 | 92.18 | 89.33 | 89.97 | 1,669,945 | -2.15(-2.33%) |
Sep 09, 2019 | 92.88 | 93.93 | 91.98 | 92.12 | 1,555,181 | -0.20(-0.22%) |
Sep 06, 2019 | 91.43 | 92.70 | 91.43 | 92.32 | 859,300 | +0.96(+1.05%) |
Sep 05, 2019 | 91.49 | 92.25 | 91.00 | 91.36 | 1,075,579 | +0.49(+0.54%) |
Sep 04, 2019 | 90.01 | 91.21 | 89.85 | 90.87 | 1,082,514 | +1.58(+1.77%) |
Sep 03, 2019 | 88.06 | 89.30 | 87.62 | 89.29 | 915,769 | +0.43(+0.48%) |
Aug 30, 2019 | 88.50 | 88.96 | 87.98 | 88.86 | 774,500 | +1.07(+1.22%) |
Aug 29, 2019 | 86.44 | 88.26 | 86.00 | 87.79 | 1,003,469 | +2.29(+2.68%) |
Aug 28, 2019 | 84.94 | 85.66 | 84.04 | 85.50 | 695,469 | +0.48(+0.56%) |
Aug 27, 2019 | 86.11 | 86.39 | 84.55 | 85.02 | 889,348 | -0.59(-0.69%) |
Aug 26, 2019 | 85.86 | 85.95 | 84.68 | 85.61 | 729,629 | +0.60(+0.71%) |
Aug 23, 2019 | 85.93 | 87.00 | 84.66 | 85.01 | 987,200 | -1.54(-1.78%) |
Aug 22, 2019 | 86.50 | 87.47 | 86.01 | 86.55 | 767,158 | +0.52(+0.60%) |
Aug 21, 2019 | 84.64 | 86.13 | 84.46 | 86.03 | 968,359 | +2.46(+2.94%) |
Aug 20, 2019 | 83.84 | 83.87 | 82.16 | 83.57 | 1,070,343 | -0.42(-0.50%) |
Aug 19, 2019 | 84.87 | 84.89 | 83.98 | 83.99 | 1,026,828 | +0.51(+0.61%) |
Aug 16, 2019 | 82.30 | 83.67 | 82.24 | 83.48 | 827,800 | +1.80(+2.20%) |
Aug 15, 2019 | 81.00 | 82.17 | 80.89 | 81.68 | 905,186 | +0.91(+1.13%) |
Aug 14, 2019 | 81.84 | 82.40 | 80.50 | 80.77 | 798,236 | -3.12(-3.72%) |
Aug 13, 2019 | 82.77 | 84.89 | 82.20 | 83.89 | 825,496 | +0.88(+1.06%) |
Aug 12, 2019 | 85.38 | 85.52 | 82.70 | 83.01 | 799,638 | -2.89(-3.36%) |
Aug 09, 2019 | 85.85 | 86.43 | 84.38 | 85.90 | 868,400 | +0.37(+0.43%) |
Aug 08, 2019 | 83.94 | 85.94 | 83.94 | 85.53 | 1,379,419 | +1.90(+2.27%) |
Aug 07, 2019 | 83.31 | 83.89 | 80.55 | 83.63 | 1,522,832 | -0.54(-0.64%) |
Aug 06, 2019 | 82.12 | 84.39 | 81.50 | 84.17 | 1,634,107 | +3.17(+3.91%) |
Aug 05, 2019 | 81.20 | 83.47 | 77.56 | 81.00 | 2,447,818 | +1.33(+1.67%) |
Aug 02, 2019 | 80.25 | 80.67 | 79.01 | 79.67 | 1,079,700 | -0.90(-1.12%) |
Aug 01, 2019 | 82.12 | 82.84 | 80.44 | 80.57 | 1,258,798 | -1.94(-2.35%) |
Jul 31, 2019 | 84.20 | 84.72 | 82.06 | 82.51 | 1,211,544 | -1.73(-2.05%) |
Jul 30, 2019 | 83.60 | 84.46 | 83.41 | 84.24 | 815,077 | +0.06(+0.07%) |
Jul 29, 2019 | 85.00 | 85.04 | 84.04 | 84.18 | 673,476 | -0.78(-0.92%) |
Jul 26, 2019 | 84.62 | 85.11 | 84.56 | 84.96 | 546,400 | +0.46(+0.54%) |
Jul 25, 2019 | 85.60 | 85.60 | 84.42 | 84.50 | 600,743 | -1.15(-1.34%) |
Jul 24, 2019 | 84.62 | 85.66 | 84.07 | 85.65 | 604,440 | +0.72(+0.85%) |
Jul 23, 2019 | 84.57 | 84.93 | 83.78 | 84.93 | 524,779 | +0.80(+0.95%) |
Jul 22, 2019 | 83.90 | 84.66 | 83.90 | 84.13 | 439,008 | +0.22(+0.26%) |
Jul 19, 2019 | 84.25 | 84.79 | 83.90 | 83.91 | 793,600 | -0.03(-0.04%) |
Jul 18, 2019 | 84.56 | 84.56 | 83.39 | 83.94 | 731,396 | -0.80(-0.94%) |
Jul 17, 2019 | 85.75 | 85.85 | 84.61 | 84.74 | 701,812 | -1.01(-1.18%) |
Jul 16, 2019 | 84.95 | 85.83 | 84.80 | 85.75 | 706,327 | +0.96(+1.13%) |
Jul 15, 2019 | 85.35 | 85.43 | 84.60 | 84.79 | 1,299,903 | -0.42(-0.49%) |
Jul 12, 2019 | 84.31 | 85.49 | 84.31 | 85.21 | 1,031,000 | +1.16(+1.38%) |
Jul 11, 2019 | 84.04 | 84.10 | 83.16 | 84.05 | 677,970 | +0.23(+0.27%) |
Jul 10, 2019 | 84.39 | 84.48 | 83.61 | 83.82 | 467,318 | -0.18(-0.21%) |
Jul 09, 2019 | 82.99 | 84.16 | 82.54 | 84.00 | 733,362 | +0.45(+0.54%) |
Jul 08, 2019 | 84.41 | 84.41 | 83.51 | 83.55 | 983,232 | -1.16(-1.37%) |
Jul 05, 2019 | 84.26 | 84.74 | 83.56 | 84.71 | 663,600 | -0.08(-0.09%) |
Jul 03, 2019 | 84.50 | 84.86 | 83.74 | 84.79 | 500,100 | +0.41(+0.49%) |
Jul 02, 2019 | 84.82 | 84.93 | 83.81 | 84.38 | 909,672 | -0.42(-0.50%) |
Jul 01, 2019 | 85.12 | 85.14 | 84.04 | 84.80 | 1,089,053 | +0.41(+0.49%) |
Jun 28, 2019 | 84.24 | 84.52 | 83.58 | 84.39 | 1,294,900 | +0.38(+0.45%) |
Jun 27, 2019 | 83.18 | 84.12 | 83.00 | 84.01 | 1,633,672 | +1.20(+1.45%) |
Jun 26, 2019 | 83.00 | 83.17 | 82.46 | 82.81 | 1,251,426 | +0.49(+0.60%) |
Jun 25, 2019 | 82.20 | 82.60 | 81.25 | 82.32 | 872,717 | +0.34(+0.41%) |
Jun 24, 2019 | 82.30 | 82.83 | 81.87 | 81.98 | 864,970 | -0.33(-0.40%) |
Jun 21, 2019 | 81.97 | 82.38 | 81.25 | 82.31 | 2,319,800 | +0.41(+0.50%) |
Jun 20, 2019 | 81.60 | 82.48 | 81.21 | 81.90 | 1,059,497 | +1.27(+1.58%) |
Jun 19, 2019 | 80.00 | 80.75 | 79.74 | 80.63 | 866,580 | +0.77(+0.96%) |
Jun 18, 2019 | 78.85 | 79.98 | 78.50 | 79.86 | 749,219 | +1.66(+2.12%) |
Jun 17, 2019 | 78.62 | 78.81 | 78.12 | 78.20 | 419,848 | -0.10(-0.13%) |
Jun 14, 2019 | 78.17 | 78.68 | 77.91 | 78.30 | 660,700 | -0.03(-0.04%) |
Jun 13, 2019 | 78.54 | 78.83 | 77.99 | 78.33 | 521,415 | +0.49(+0.63%) |
Jun 12, 2019 | 78.02 | 78.52 | 77.49 | 77.84 | 905,083 | -0.53(-0.68%) |
Jun 11, 2019 | 80.65 | 80.85 | 78.03 | 78.37 | 999,243 | -1.77(-2.21%) |
Jun 10, 2019 | 79.97 | 80.98 | 79.88 | 80.14 | 784,292 | +0.74(+0.93%) |
Jun 07, 2019 | 79.95 | 80.47 | 79.24 | 79.40 | 716,200 | -0.23(-0.29%) |
Jun 06, 2019 | 80.00 | 80.06 | 79.16 | 79.63 | 576,378 | -0.41(-0.51%) |
Jun 05, 2019 | 79.07 | 80.18 | 78.89 | 80.04 | 938,166 | +1.12(+1.42%) |
Jun 04, 2019 | 77.44 | 79.31 | 77.41 | 78.92 | 946,100 | +2.07(+2.69%) |
Jun 03, 2019 | 75.55 | 76.93 | 75.50 | 76.85 | 1,151,737 | +1.56(+2.07%) |
May 31, 2019 | 74.21 | 75.29 | 73.73 | 75.29 | 1,063,200 | +0.10(+0.13%) |
May 30, 2019 | 74.01 | 75.48 | 73.98 | 75.19 | 940,448 | +1.32(+1.79%) |
May 29, 2019 | 74.23 | 74.83 | 73.08 | 73.87 | 1,010,166 | -0.84(-1.12%) |
May 28, 2019 | 76.18 | 76.18 | 74.71 | 74.71 | 1,294,647 | -1.14(-1.50%) |
May 24, 2019 | 75.76 | 76.03 | 75.23 | 75.85 | 707,200 | +0.65(+0.86%) |
May 23, 2019 | 75.95 | 75.95 | 74.71 | 75.20 | 837,815 | -1.58(-2.06%) |
May 22, 2019 | 76.93 | 77.27 | 76.56 | 76.78 | 527,939 | -0.70(-0.90%) |
May 21, 2019 | 76.60 | 77.51 | 76.53 | 77.48 | 545,255 | +1.41(+1.85%) |
May 20, 2019 | 76.25 | 76.72 | 75.96 | 76.07 | 823,043 | -0.47(-0.61%) |
May 17, 2019 | 76.65 | 77.65 | 76.53 | 76.54 | 556,500 | -0.96(-1.24%) |
May 16, 2019 | 77.13 | 78.00 | 77.05 | 77.50 | 684,497 | +0.69(+0.90%) |
May 15, 2019 | 75.82 | 77.20 | 75.51 | 76.81 | 661,164 | +0.32(+0.42%) |
May 14, 2019 | 75.83 | 77.25 | 75.83 | 76.49 | 946,819 | +0.68(+0.90%) |
May 13, 2019 | 77.18 | 77.86 | 75.49 | 75.81 | 1,542,068 | -2.85(-3.62%) |
May 10, 2019 | 78.25 | 79.08 | 77.03 | 78.66 | 752,800 | +0.03(+0.04%) |
May 09, 2019 | 78.50 | 79.23 | 77.68 | 78.63 | 976,570 | -0.40(-0.51%) |
May 08, 2019 | 78.57 | 80.44 | 78.23 | 79.03 | 1,844,777 | +0.80(+1.02%) |
May 07, 2019 | 76.43 | 79.13 | 75.54 | 78.23 | 1,899,740 | +1.22(+1.58%) |
May 06, 2019 | 75.69 | 77.02 | 75.38 | 77.01 | 856,975 | +0.00(+0.00%) |
May 03, 2019 | 77.54 | 77.87 | 76.95 | 77.01 | 1,365,100 | +0.27(+0.35%) |
May 02, 2019 | 76.69 | 77.39 | 76.07 | 76.74 | 1,150,616 | -0.85(-1.10%) |