Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.72 | 100.22 | 97.89 | 98.17 | 322,527 | -0.55(-0.55%) |
Nov 27, 2019 | 98.40 | 98.73 | 97.05 | 98.72 | 242,452 | +0.54(+0.55%) |
Nov 26, 2019 | 100.51 | 100.64 | 97.51 | 98.18 | 614,324 | -2.40(-2.39%) |
Nov 25, 2019 | 99.19 | 100.80 | 98.72 | 100.59 | 161,750 | +1.71(+1.73%) |
Nov 22, 2019 | 99.15 | 99.18 | 98.07 | 98.88 | 210,623 | +0.00(+0.00%) |
Nov 21, 2019 | 102.06 | 102.39 | 98.56 | 98.88 | 285,592 | -3.05(-2.99%) |
Nov 20, 2019 | 101.70 | 102.48 | 100.29 | 101.93 | 279,087 | -0.06(-0.06%) |
Nov 19, 2019 | 102.94 | 102.94 | 101.32 | 101.99 | 244,246 | +0.37(+0.36%) |
Nov 18, 2019 | 100.14 | 102.91 | 100.00 | 101.63 | 424,023 | +1.50(+1.50%) |
Nov 15, 2019 | 102.51 | 102.94 | 98.26 | 100.13 | 383,311 | -1.64(-1.61%) |
Nov 14, 2019 | 104.12 | 109.38 | 100.64 | 101.77 | 1,299,672 | +1.12(+1.12%) |
Nov 13, 2019 | 98.29 | 101.01 | 98.18 | 100.64 | 493,559 | +1.74(+1.76%) |
Nov 12, 2019 | 100.14 | 100.71 | 98.45 | 98.90 | 312,238 | -1.25(-1.24%) |
Nov 11, 2019 | 99.13 | 100.50 | 98.53 | 100.15 | 345,431 | +0.37(+0.37%) |
Nov 08, 2019 | 100.09 | 101.07 | 98.60 | 99.78 | 294,189 | -0.64(-0.63%) |
Nov 07, 2019 | 99.33 | 100.61 | 98.89 | 100.42 | 494,906 | +0.90(+0.90%) |
Nov 06, 2019 | 100.15 | 100.77 | 99.34 | 99.52 | 197,781 | -0.65(-0.64%) |
Nov 05, 2019 | 98.35 | 100.77 | 98.35 | 100.17 | 467,326 | +1.94(+1.97%) |
Nov 04, 2019 | 96.53 | 98.83 | 96.12 | 98.23 | 306,057 | +2.17(+2.26%) |
Nov 01, 2019 | 95.64 | 96.17 | 94.72 | 96.06 | 344,093 | +0.85(+0.89%) |
Oct 31, 2019 | 96.52 | 97.31 | 94.58 | 95.21 | 361,058 | -1.49(-1.54%) |
Oct 30, 2019 | 97.75 | 97.75 | 95.16 | 96.70 | 243,253 | -1.38(-1.40%) |
Oct 29, 2019 | 97.43 | 98.60 | 97.43 | 98.07 | 104,722 | +0.07(+0.07%) |
Oct 28, 2019 | 97.62 | 99.47 | 97.36 | 98.01 | 399,809 | +0.58(+0.60%) |
Oct 25, 2019 | 97.07 | 98.13 | 96.32 | 97.43 | 166,383 | +0.25(+0.26%) |
Oct 24, 2019 | 96.07 | 97.63 | 95.69 | 97.17 | 151,260 | +1.33(+1.39%) |
Oct 23, 2019 | 96.48 | 96.83 | 95.55 | 95.84 | 190,985 | -0.31(-0.32%) |
Oct 22, 2019 | 95.82 | 98.04 | 95.64 | 96.15 | 339,267 | +0.19(+0.20%) |
Oct 21, 2019 | 94.33 | 96.08 | 94.33 | 95.97 | 320,133 | +1.55(+1.65%) |
Oct 18, 2019 | 92.07 | 94.48 | 91.80 | 94.41 | 275,274 | +1.94(+2.09%) |
Oct 17, 2019 | 93.35 | 93.35 | 91.84 | 92.47 | 188,672 | +0.04(+0.04%) |
Oct 16, 2019 | 93.74 | 94.03 | 92.04 | 92.44 | 322,758 | -1.43(-1.53%) |
Oct 15, 2019 | 93.27 | 94.36 | 92.18 | 93.87 | 260,036 | +0.85(+0.92%) |
Oct 14, 2019 | 92.41 | 93.06 | 91.80 | 93.02 | 82,811 | -0.02(-0.02%) |
Oct 11, 2019 | 94.62 | 95.28 | 92.93 | 93.04 | 300,280 | -0.64(-0.68%) |
Oct 10, 2019 | 91.67 | 93.68 | 91.41 | 93.67 | 197,902 | +1.18(+1.27%) |
Oct 09, 2019 | 93.79 | 95.29 | 92.44 | 92.49 | 346,683 | -0.99(-1.06%) |
Oct 08, 2019 | 93.54 | 94.23 | 93.29 | 93.49 | 279,176 | +0.11(+0.12%) |
Oct 07, 2019 | 92.71 | 94.25 | 92.43 | 93.37 | 301,700 | -0.38(-0.41%) |
Oct 04, 2019 | 92.11 | 93.83 | 92.06 | 93.76 | 147,575 | +1.32(+1.43%) |
Oct 03, 2019 | 91.19 | 92.60 | 89.86 | 92.44 | 211,587 | +1.26(+1.39%) |
Oct 02, 2019 | 90.08 | 91.53 | 88.73 | 91.17 | 268,888 | +0.36(+0.39%) |
Oct 01, 2019 | 92.46 | 93.25 | 89.75 | 90.82 | 224,450 | -1.59(-1.72%) |
Sep 30, 2019 | 90.99 | 94.42 | 90.63 | 92.41 | 402,110 | +1.53(+1.68%) |
Sep 27, 2019 | 90.77 | 93.06 | 90.44 | 90.88 | 494,233 | +0.70(+0.78%) |
Sep 26, 2019 | 90.68 | 90.76 | 87.78 | 90.18 | 415,816 | +0.29(+0.32%) |
Sep 25, 2019 | 90.79 | 91.67 | 89.85 | 89.89 | 197,794 | -1.06(-1.16%) |
Sep 24, 2019 | 90.19 | 91.12 | 89.85 | 90.95 | 261,870 | +1.11(+1.24%) |
Sep 23, 2019 | 89.20 | 91.08 | 89.11 | 89.84 | 268,856 | +0.51(+0.58%) |
Sep 20, 2019 | 89.64 | 90.73 | 89.06 | 89.32 | 299,745 | +0.03(+0.03%) |
Sep 19, 2019 | 89.03 | 90.02 | 88.24 | 89.29 | 155,482 | +0.08(+0.09%) |
Sep 18, 2019 | 89.59 | 90.09 | 88.23 | 89.21 | 225,685 | -0.24(-0.27%) |
Sep 17, 2019 | 86.82 | 90.83 | 86.70 | 89.45 | 425,862 | +2.54(+2.92%) |
Sep 16, 2019 | 89.49 | 89.49 | 85.88 | 86.92 | 655,747 | -5.34(-5.79%) |
Sep 13, 2019 | 95.21 | 96.83 | 91.48 | 92.26 | 497,439 | -2.79(-2.93%) |
Sep 12, 2019 | 95.57 | 96.44 | 94.82 | 95.05 | 246,916 | +0.04(+0.04%) |
Sep 11, 2019 | 94.06 | 95.62 | 93.92 | 95.01 | 322,539 | +1.53(+1.64%) |
Sep 10, 2019 | 94.28 | 94.68 | 92.35 | 93.48 | 396,858 | -0.69(-0.74%) |
Sep 09, 2019 | 95.04 | 95.17 | 93.78 | 94.17 | 356,755 | -0.76(-0.80%) |
Sep 06, 2019 | 95.80 | 96.94 | 94.89 | 94.93 | 496,905 | -0.59(-0.62%) |
Sep 05, 2019 | 95.35 | 97.36 | 95.21 | 95.52 | 327,616 | +1.24(+1.31%) |
Sep 04, 2019 | 95.70 | 96.29 | 94.01 | 94.28 | 513,174 | -0.24(-0.26%) |