Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.25 | 92.11 | 90.55 | 91.04 | 1,388,671 | -0.56(-0.61%) |
Nov 27, 2019 | 89.83 | 91.65 | 89.83 | 91.60 | 2,067,058 | +2.07(+2.31%) |
Nov 26, 2019 | 89.86 | 90.13 | 89.37 | 89.53 | 3,997,743 | -0.57(-0.63%) |
Nov 25, 2019 | 89.31 | 90.16 | 88.44 | 90.10 | 3,214,603 | +1.19(+1.34%) |
Nov 22, 2019 | 89.30 | 89.94 | 88.79 | 88.92 | 1,945,281 | +0.15(+0.17%) |
Nov 21, 2019 | 89.79 | 90.18 | 88.65 | 88.77 | 2,559,123 | -0.54(-0.60%) |
Nov 20, 2019 | 91.03 | 91.03 | 88.38 | 89.31 | 3,643,869 | -1.76(-1.93%) |
Nov 19, 2019 | 91.31 | 92.11 | 90.71 | 91.06 | 2,909,142 | +0.41(+0.45%) |
Nov 18, 2019 | 91.55 | 91.85 | 89.75 | 90.65 | 2,870,141 | -1.26(-1.37%) |
Nov 15, 2019 | 92.40 | 93.17 | 91.14 | 91.91 | 2,392,647 | +0.50(+0.55%) |
Nov 14, 2019 | 91.26 | 92.05 | 90.67 | 91.41 | 1,480,988 | -0.14(-0.15%) |
Nov 13, 2019 | 92.58 | 92.77 | 90.99 | 91.55 | 2,265,851 | -1.84(-1.98%) |
Nov 12, 2019 | 93.73 | 94.68 | 92.84 | 93.39 | 1,735,584 | -0.06(-0.06%) |
Nov 11, 2019 | 93.18 | 93.81 | 92.87 | 93.45 | 1,729,795 | -0.26(-0.28%) |
Nov 08, 2019 | 93.90 | 94.18 | 92.43 | 93.71 | 2,516,463 | -0.18(-0.19%) |
Nov 07, 2019 | 94.12 | 95.18 | 93.26 | 93.89 | 3,492,582 | +2.23(+2.43%) |
Nov 06, 2019 | 93.26 | 93.80 | 91.20 | 91.66 | 2,723,900 | -1.59(-1.71%) |
Nov 05, 2019 | 94.82 | 95.64 | 93.22 | 93.26 | 3,583,931 | -1.21(-1.28%) |
Nov 04, 2019 | 93.53 | 95.60 | 93.45 | 94.47 | 5,284,239 | +3.84(+4.24%) |
Nov 01, 2019 | 89.42 | 91.34 | 88.96 | 90.63 | 3,005,163 | +1.93(+2.17%) |
Oct 31, 2019 | 89.95 | 90.04 | 87.81 | 88.70 | 4,281,818 | -0.51(-0.57%) |
Oct 30, 2019 | 90.90 | 90.91 | 88.66 | 89.21 | 3,645,111 | -1.05(-1.16%) |
Oct 29, 2019 | 92.62 | 93.27 | 90.21 | 90.25 | 3,008,922 | -2.37(-2.55%) |
Oct 28, 2019 | 93.69 | 94.67 | 91.98 | 92.62 | 3,182,241 | -0.15(-0.16%) |
Oct 25, 2019 | 91.27 | 92.95 | 90.56 | 92.77 | 3,550,114 | +1.74(+1.91%) |
Oct 24, 2019 | 90.13 | 93.35 | 89.74 | 91.03 | 6,669,641 | -0.69(-0.76%) |
Oct 23, 2019 | 92.62 | 93.25 | 91.21 | 91.72 | 6,222,008 | -2.10(-2.24%) |
Oct 22, 2019 | 93.11 | 94.65 | 93.11 | 93.82 | 4,584,033 | +0.90(+0.97%) |
Oct 21, 2019 | 93.02 | 93.34 | 92.24 | 92.92 | 2,629,193 | +0.70(+0.76%) |
Oct 18, 2019 | 92.81 | 93.35 | 91.00 | 92.22 | 2,278,015 | -0.56(-0.60%) |
Oct 17, 2019 | 93.40 | 94.33 | 92.38 | 92.78 | 2,118,313 | +0.27(+0.30%) |
Oct 16, 2019 | 94.61 | 95.33 | 91.97 | 92.50 | 3,529,464 | -2.29(-2.41%) |
Oct 15, 2019 | 94.08 | 95.26 | 93.73 | 94.79 | 2,868,833 | +1.02(+1.08%) |
Oct 14, 2019 | 96.10 | 96.64 | 93.41 | 93.77 | 3,899,980 | -0.28(-0.30%) |
Oct 11, 2019 | 92.98 | 95.94 | 92.80 | 94.06 | 5,022,620 | +3.33(+3.67%) |
Oct 10, 2019 | 88.57 | 92.20 | 88.47 | 90.72 | 2,949,366 | +2.28(+2.58%) |
Oct 09, 2019 | 88.66 | 89.16 | 87.65 | 88.45 | 3,318,915 | +1.18(+1.36%) |
Oct 08, 2019 | 89.93 | 89.94 | 87.21 | 87.26 | 4,149,076 | -3.28(-3.63%) |
Oct 07, 2019 | 91.90 | 92.24 | 90.45 | 90.55 | 2,599,655 | -1.57(-1.71%) |
Oct 04, 2019 | 90.41 | 92.35 | 89.83 | 92.12 | 3,352,369 | +1.71(+1.89%) |
Oct 03, 2019 | 90.68 | 90.71 | 88.85 | 90.41 | 3,870,408 | +0.04(+0.04%) |
Oct 02, 2019 | 89.57 | 91.52 | 88.44 | 90.37 | 4,804,595 | +0.40(+0.45%) |
Oct 01, 2019 | 92.18 | 92.53 | 88.83 | 89.97 | 7,813,813 | -3.77(-4.03%) |
Sep 30, 2019 | 94.31 | 94.39 | 93.09 | 93.74 | 4,117,387 | -0.05(-0.05%) |
Sep 27, 2019 | 94.77 | 96.08 | 93.10 | 93.79 | 2,562,306 | -1.26(-1.33%) |
Sep 26, 2019 | 95.53 | 95.95 | 93.95 | 95.05 | 2,496,250 | +0.05(+0.05%) |
Sep 25, 2019 | 93.96 | 95.33 | 92.27 | 95.00 | 3,639,335 | +1.05(+1.11%) |
Sep 24, 2019 | 96.75 | 97.24 | 93.26 | 93.96 | 3,546,623 | -1.89(-1.97%) |
Sep 23, 2019 | 93.98 | 97.09 | 93.02 | 95.85 | 4,214,900 | +1.47(+1.55%) |
Sep 20, 2019 | 96.59 | 97.68 | 93.25 | 94.38 | 11,384,858 | -6.91(-6.82%) |
Sep 19, 2019 | 102.64 | 103.86 | 100.95 | 101.29 | 2,074,177 | -1.27(-1.24%) |
Sep 18, 2019 | 102.11 | 102.70 | 100.48 | 102.56 | 2,139,594 | +0.62(+0.61%) |
Sep 17, 2019 | 101.50 | 102.16 | 100.88 | 101.94 | 1,923,872 | -0.12(-0.11%) |
Sep 16, 2019 | 101.56 | 102.29 | 100.36 | 102.05 | 1,406,633 | -0.82(-0.80%) |
Sep 13, 2019 | 103.64 | 104.23 | 102.75 | 102.87 | 1,627,592 | +0.20(+0.20%) |
Sep 12, 2019 | 104.14 | 105.37 | 102.39 | 102.67 | 3,929,779 | -0.02(-0.02%) |
Sep 11, 2019 | 104.37 | 104.98 | 101.69 | 102.69 | 3,206,710 | -1.63(-1.57%) |
Sep 10, 2019 | 103.08 | 104.55 | 101.72 | 104.32 | 2,551,239 | +1.18(+1.15%) |
Sep 09, 2019 | 104.11 | 104.73 | 102.62 | 103.14 | 1,909,273 | -0.42(-0.41%) |
Sep 06, 2019 | 103.05 | 104.96 | 102.84 | 103.56 | 2,710,948 | +0.62(+0.61%) |
Sep 05, 2019 | 101.90 | 105.08 | 101.90 | 102.93 | 3,525,035 | +2.94(+2.94%) |
Sep 04, 2019 | 99.66 | 100.71 | 99.33 | 99.99 | 2,049,257 | +1.85(+1.88%) |