Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 114.13 | 115.00 | 113.38 | 113.94 | 609,500 | -0.71(-0.62%) |
Nov 27, 2019 | 114.19 | 114.98 | 113.25 | 114.65 | 1,049,300 | +1.09(+0.96%) |
Nov 26, 2019 | 113.95 | 113.95 | 112.22 | 113.56 | 1,373,392 | -0.74(-0.65%) |
Nov 25, 2019 | 110.75 | 114.36 | 110.01 | 114.30 | 1,780,968 | +3.27(+2.95%) |
Nov 22, 2019 | 109.80 | 111.43 | 108.67 | 111.03 | 1,195,100 | +1.50(+1.37%) |
Nov 21, 2019 | 108.47 | 110.07 | 108.00 | 109.53 | 1,650,460 | +1.00(+0.92%) |
Nov 20, 2019 | 110.55 | 111.64 | 107.59 | 108.53 | 2,519,799 | -2.12(-1.92%) |
Nov 19, 2019 | 109.00 | 112.04 | 108.00 | 110.65 | 1,819,915 | +2.68(+2.48%) |
Nov 18, 2019 | 108.54 | 109.00 | 106.78 | 107.97 | 1,429,534 | -0.40(-0.37%) |
Nov 15, 2019 | 106.84 | 108.59 | 106.02 | 108.37 | 1,751,400 | +2.48(+2.34%) |
Nov 14, 2019 | 107.37 | 107.78 | 104.52 | 105.89 | 1,602,682 | -1.24(-1.16%) |
Nov 13, 2019 | 109.02 | 109.02 | 106.73 | 107.13 | 1,422,396 | -2.31(-2.11%) |
Nov 12, 2019 | 109.38 | 110.16 | 108.44 | 109.44 | 1,328,975 | +0.43(+0.39%) |
Nov 11, 2019 | 110.67 | 110.79 | 108.35 | 109.01 | 1,327,950 | -1.78(-1.61%) |
Nov 08, 2019 | 107.28 | 111.04 | 107.00 | 110.79 | 1,255,600 | +2.74(+2.54%) |
Nov 07, 2019 | 106.91 | 108.64 | 106.77 | 108.05 | 1,420,972 | +1.42(+1.33%) |
Nov 06, 2019 | 107.42 | 109.25 | 106.39 | 106.63 | 1,512,332 | -0.60(-0.56%) |
Nov 05, 2019 | 108.69 | 109.38 | 107.10 | 107.23 | 1,560,674 | -1.30(-1.20%) |
Nov 04, 2019 | 110.26 | 111.00 | 108.37 | 108.53 | 1,307,592 | -0.85(-0.78%) |
Nov 01, 2019 | 106.26 | 109.68 | 105.62 | 109.38 | 1,889,100 | +3.98(+3.78%) |
Oct 31, 2019 | 106.23 | 106.42 | 104.45 | 105.40 | 1,277,015 | -0.85(-0.80%) |
Oct 30, 2019 | 107.49 | 107.73 | 104.96 | 106.25 | 1,053,209 | -1.24(-1.15%) |
Oct 29, 2019 | 106.57 | 108.06 | 106.57 | 107.49 | 1,534,056 | +0.93(+0.87%) |
Oct 28, 2019 | 105.00 | 106.86 | 104.20 | 106.56 | 1,479,961 | +1.38(+1.31%) |
Oct 25, 2019 | 105.09 | 105.68 | 103.32 | 105.18 | 1,547,700 | -0.90(-0.85%) |
Oct 24, 2019 | 107.86 | 108.00 | 104.31 | 106.08 | 1,930,742 | -0.55(-0.52%) |
Oct 23, 2019 | 101.00 | 107.04 | 100.95 | 106.63 | 4,396,521 | +7.35(+7.40%) |
Oct 22, 2019 | 101.99 | 103.73 | 98.74 | 99.28 | 2,458,545 | -1.45(-1.44%) |
Oct 21, 2019 | 100.00 | 101.36 | 98.53 | 100.73 | 1,802,565 | +2.32(+2.36%) |
Oct 18, 2019 | 100.29 | 100.45 | 97.58 | 98.41 | 1,624,200 | -1.58(-1.58%) |
Oct 17, 2019 | 101.20 | 101.79 | 99.47 | 99.99 | 1,439,535 | +0.48(+0.48%) |
Oct 16, 2019 | 102.80 | 104.90 | 99.41 | 99.51 | 2,699,762 | -5.30(-5.06%) |
Oct 15, 2019 | 101.60 | 105.13 | 101.50 | 104.81 | 1,767,409 | +3.47(+3.42%) |
Oct 14, 2019 | 99.50 | 103.14 | 98.73 | 101.34 | 2,041,566 | +2.09(+2.11%) |
Oct 11, 2019 | 99.13 | 101.16 | 98.92 | 99.25 | 1,181,500 | +0.90(+0.92%) |
Oct 10, 2019 | 95.30 | 98.46 | 94.66 | 98.35 | 1,373,724 | +3.51(+3.70%) |
Oct 09, 2019 | 96.46 | 96.99 | 94.59 | 94.84 | 1,741,055 | -0.96(-1.00%) |
Oct 08, 2019 | 97.16 | 97.18 | 95.50 | 95.80 | 1,487,281 | -1.55(-1.59%) |
Oct 07, 2019 | 98.17 | 98.87 | 96.62 | 97.35 | 1,274,581 | -0.68(-0.69%) |
Oct 04, 2019 | 99.26 | 99.85 | 96.68 | 98.03 | 1,510,300 | -1.14(-1.15%) |
Oct 03, 2019 | 97.01 | 99.40 | 96.63 | 99.17 | 1,547,676 | +1.69(+1.73%) |
Oct 02, 2019 | 97.26 | 98.52 | 95.02 | 97.48 | 1,432,702 | -0.31(-0.32%) |
Oct 01, 2019 | 98.58 | 98.99 | 96.41 | 97.79 | 1,854,847 | -0.15(-0.15%) |
Sep 30, 2019 | 97.77 | 99.07 | 97.51 | 97.94 | 1,425,051 | +0.17(+0.17%) |
Sep 27, 2019 | 98.76 | 100.77 | 97.44 | 97.77 | 1,521,400 | -0.93(-0.94%) |
Sep 26, 2019 | 101.60 | 101.60 | 96.55 | 98.70 | 1,968,144 | -1.70(-1.69%) |
Sep 25, 2019 | 100.26 | 101.95 | 99.00 | 100.40 | 1,639,879 | +0.08(+0.08%) |
Sep 24, 2019 | 105.44 | 105.92 | 100.16 | 100.32 | 2,376,078 | -4.30(-4.11%) |
Sep 23, 2019 | 106.39 | 107.00 | 104.52 | 104.62 | 1,949,702 | -1.70(-1.60%) |
Sep 20, 2019 | 105.15 | 106.96 | 104.07 | 106.32 | 2,598,200 | +0.65(+0.62%) |
Sep 19, 2019 | 103.65 | 106.26 | 103.26 | 105.67 | 2,216,602 | +2.69(+2.61%) |
Sep 18, 2019 | 106.90 | 107.82 | 102.17 | 102.98 | 3,526,404 | -4.85(-4.50%) |
Sep 17, 2019 | 108.86 | 109.24 | 107.73 | 107.83 | 1,450,230 | -0.71(-0.65%) |
Sep 16, 2019 | 106.66 | 109.42 | 106.45 | 108.54 | 2,062,567 | +1.14(+1.06%) |
Sep 13, 2019 | 109.33 | 109.74 | 107.23 | 107.40 | 1,891,400 | -0.86(-0.79%) |
Sep 12, 2019 | 110.14 | 110.64 | 107.91 | 108.26 | 2,358,207 | -0.64(-0.59%) |
Sep 11, 2019 | 109.87 | 110.36 | 106.50 | 108.90 | 1,952,520 | -0.70(-0.64%) |
Sep 10, 2019 | 106.02 | 110.24 | 106.02 | 109.60 | 3,798,131 | +3.20(+3.01%) |
Sep 09, 2019 | 103.95 | 106.75 | 102.50 | 106.40 | 2,493,427 | +2.56(+2.47%) |
Sep 06, 2019 | 100.10 | 104.07 | 100.10 | 103.84 | 3,046,100 | +3.56(+3.55%) |
Sep 05, 2019 | 98.68 | 101.64 | 98.41 | 100.28 | 2,509,454 | +2.75(+2.82%) |
Sep 04, 2019 | 95.95 | 100.05 | 95.56 | 97.53 | 3,706,946 | +2.35(+2.47%) |