Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.61 | 100.10 | 97.78 | 98.06 | 322,898 | -0.55(-0.55%) |
Nov 27, 2019 | 98.29 | 98.62 | 96.94 | 98.61 | 242,731 | +0.54(+0.55%) |
Nov 26, 2019 | 100.40 | 100.52 | 97.40 | 98.07 | 615,030 | -2.40(-2.39%) |
Nov 25, 2019 | 99.08 | 100.69 | 98.60 | 100.47 | 161,936 | +1.71(+1.73%) |
Nov 22, 2019 | 99.03 | 99.07 | 97.96 | 98.76 | 210,865 | +0.00(+0.00%) |
Nov 21, 2019 | 101.94 | 102.27 | 98.44 | 98.76 | 285,920 | -3.05(-2.99%) |
Nov 20, 2019 | 101.58 | 102.36 | 100.17 | 101.81 | 279,408 | -0.07(-0.06%) |
Nov 19, 2019 | 102.82 | 102.82 | 101.20 | 101.88 | 244,527 | +0.36(+0.36%) |
Nov 18, 2019 | 100.02 | 102.79 | 99.88 | 101.51 | 424,511 | +1.50(+1.49%) |
Nov 15, 2019 | 102.39 | 102.82 | 98.15 | 100.02 | 383,752 | -1.64(-1.61%) |
Nov 14, 2019 | 104.00 | 109.25 | 100.52 | 101.65 | 1,301,167 | +1.12(+1.12%) |
Nov 13, 2019 | 98.17 | 100.89 | 98.07 | 100.53 | 494,126 | +1.74(+1.76%) |
Nov 12, 2019 | 100.02 | 100.59 | 98.34 | 98.79 | 312,597 | -1.24(-1.24%) |
Nov 11, 2019 | 99.01 | 100.39 | 98.42 | 100.03 | 345,828 | +0.36(+0.37%) |
Nov 08, 2019 | 99.98 | 100.95 | 98.48 | 99.67 | 294,527 | -0.64(-0.63%) |
Nov 07, 2019 | 99.22 | 100.49 | 98.77 | 100.31 | 495,476 | +0.90(+0.90%) |
Nov 06, 2019 | 100.03 | 100.65 | 99.23 | 99.41 | 198,008 | -0.64(-0.64%) |
Nov 05, 2019 | 98.24 | 100.65 | 98.24 | 100.05 | 467,864 | +1.93(+1.97%) |
Nov 04, 2019 | 96.42 | 98.72 | 96.00 | 98.12 | 306,409 | +2.17(+2.26%) |
Nov 01, 2019 | 95.53 | 96.06 | 94.61 | 95.95 | 344,489 | +0.85(+0.89%) |
Oct 31, 2019 | 96.41 | 97.20 | 94.47 | 95.10 | 361,474 | -1.49(-1.54%) |
Oct 30, 2019 | 97.64 | 97.64 | 95.05 | 96.58 | 243,533 | -1.37(-1.40%) |
Oct 29, 2019 | 97.31 | 98.49 | 97.31 | 97.96 | 104,843 | +0.07(+0.07%) |
Oct 28, 2019 | 97.51 | 99.36 | 97.25 | 97.89 | 400,269 | +0.58(+0.60%) |
Oct 25, 2019 | 96.96 | 98.01 | 96.21 | 97.31 | 166,574 | +0.25(+0.26%) |
Oct 24, 2019 | 95.96 | 97.52 | 95.58 | 97.06 | 151,434 | +1.33(+1.39%) |
Oct 23, 2019 | 96.37 | 96.72 | 95.44 | 95.73 | 191,205 | -0.31(-0.32%) |
Oct 22, 2019 | 95.71 | 97.93 | 95.53 | 96.04 | 339,657 | +0.19(+0.19%) |
Oct 21, 2019 | 94.22 | 95.97 | 94.22 | 95.86 | 320,502 | +1.55(+1.65%) |
Oct 18, 2019 | 91.97 | 94.37 | 91.70 | 94.30 | 275,591 | +1.93(+2.09%) |
Oct 17, 2019 | 93.24 | 93.24 | 91.73 | 92.37 | 188,889 | +0.04(+0.04%) |
Oct 16, 2019 | 93.63 | 93.92 | 91.94 | 92.33 | 323,129 | -1.43(-1.53%) |
Oct 15, 2019 | 93.16 | 94.25 | 92.07 | 93.76 | 260,335 | +0.85(+0.92%) |
Oct 14, 2019 | 92.30 | 92.96 | 91.70 | 92.91 | 82,906 | -0.02(-0.02%) |
Oct 11, 2019 | 94.51 | 95.17 | 92.83 | 92.93 | 300,625 | -0.64(-0.68%) |
Oct 10, 2019 | 91.56 | 93.57 | 91.30 | 93.57 | 198,130 | +1.18(+1.27%) |
Oct 09, 2019 | 93.68 | 95.18 | 92.33 | 92.39 | 347,082 | -0.99(-1.06%) |
Oct 08, 2019 | 93.43 | 94.13 | 93.18 | 93.38 | 279,497 | +0.11(+0.12%) |
Oct 07, 2019 | 92.60 | 94.14 | 92.32 | 93.27 | 302,047 | -0.38(-0.41%) |
Oct 04, 2019 | 92.00 | 93.72 | 91.96 | 93.65 | 147,745 | +1.32(+1.43%) |
Oct 03, 2019 | 91.09 | 92.49 | 89.76 | 92.33 | 211,830 | +1.26(+1.39%) |
Oct 02, 2019 | 89.98 | 91.42 | 88.63 | 91.07 | 269,198 | +0.36(+0.39%) |
Oct 01, 2019 | 92.35 | 93.14 | 89.65 | 90.71 | 224,708 | -1.59(-1.72%) |
Sep 30, 2019 | 90.88 | 94.31 | 90.52 | 92.30 | 402,573 | +1.52(+1.68%) |
Sep 27, 2019 | 90.67 | 92.95 | 90.33 | 90.78 | 494,802 | +0.70(+0.78%) |
Sep 26, 2019 | 90.57 | 90.66 | 87.68 | 90.08 | 416,294 | +0.29(+0.32%) |
Sep 25, 2019 | 90.69 | 91.56 | 89.74 | 89.79 | 198,022 | -1.06(-1.16%) |
Sep 24, 2019 | 90.09 | 91.01 | 89.74 | 90.85 | 262,171 | +1.11(+1.24%) |
Sep 23, 2019 | 89.10 | 90.98 | 89.00 | 89.73 | 269,165 | +0.51(+0.58%) |
Sep 20, 2019 | 89.54 | 90.63 | 88.96 | 89.22 | 300,090 | +0.03(+0.03%) |
Sep 19, 2019 | 88.93 | 89.92 | 88.13 | 89.19 | 155,660 | +0.08(+0.09%) |
Sep 18, 2019 | 89.49 | 89.99 | 88.13 | 89.11 | 225,945 | -0.24(-0.27%) |
Sep 17, 2019 | 86.72 | 90.72 | 86.60 | 89.35 | 426,352 | +2.53(+2.92%) |
Sep 16, 2019 | 89.39 | 89.39 | 85.78 | 86.82 | 656,502 | -5.34(-5.79%) |
Sep 13, 2019 | 95.10 | 96.72 | 91.38 | 92.15 | 498,011 | -2.79(-2.93%) |
Sep 12, 2019 | 95.46 | 96.33 | 94.71 | 94.94 | 247,200 | +0.04(+0.04%) |
Sep 11, 2019 | 93.95 | 95.51 | 93.81 | 94.90 | 322,910 | +1.53(+1.64%) |
Sep 10, 2019 | 94.17 | 94.57 | 92.25 | 93.37 | 397,314 | -0.69(-0.74%) |
Sep 09, 2019 | 94.93 | 95.07 | 93.67 | 94.06 | 357,165 | -0.76(-0.80%) |
Sep 06, 2019 | 95.69 | 96.83 | 94.78 | 94.82 | 497,476 | -0.59(-0.62%) |
Sep 05, 2019 | 95.24 | 97.25 | 95.10 | 95.41 | 327,993 | +1.23(+1.31%) |
Sep 04, 2019 | 95.59 | 96.18 | 93.90 | 94.17 | 513,765 | -0.24(-0.26%) |