Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.87 | 92.09 | 90.77 | 90.96 | 446,439 | -0.86(-0.93%) |
Nov 27, 2019 | 93.09 | 93.22 | 91.46 | 91.81 | 1,023,437 | -0.89(-0.96%) |
Nov 26, 2019 | 91.61 | 92.78 | 91.36 | 92.71 | 1,846,015 | +1.11(+1.21%) |
Nov 25, 2019 | 93.10 | 93.74 | 90.58 | 91.60 | 2,113,626 | -2.22(-2.37%) |
Nov 22, 2019 | 91.63 | 97.80 | 91.31 | 93.82 | 3,485,788 | +3.68(+4.08%) |
Nov 21, 2019 | 91.27 | 91.56 | 90.11 | 90.14 | 1,634,208 | -1.13(-1.23%) |
Nov 20, 2019 | 90.34 | 91.55 | 90.00 | 91.27 | 1,531,410 | +1.13(+1.25%) |
Nov 19, 2019 | 91.16 | 91.54 | 89.74 | 90.14 | 1,699,991 | -1.02(-1.12%) |
Nov 18, 2019 | 90.85 | 91.63 | 90.07 | 91.16 | 1,221,438 | +0.29(+0.31%) |
Nov 15, 2019 | 90.47 | 91.29 | 90.47 | 90.88 | 956,078 | +0.44(+0.49%) |
Nov 14, 2019 | 90.62 | 91.07 | 89.34 | 90.44 | 1,104,382 | -0.35(-0.39%) |
Nov 13, 2019 | 88.58 | 91.07 | 88.24 | 90.79 | 1,200,937 | +0.56(+0.62%) |
Nov 12, 2019 | 89.66 | 90.28 | 89.50 | 90.23 | 820,817 | +0.64(+0.72%) |
Nov 11, 2019 | 90.94 | 91.07 | 89.14 | 89.59 | 1,355,027 | -1.62(-1.78%) |
Nov 08, 2019 | 91.96 | 92.08 | 91.08 | 91.21 | 662,111 | -0.74(-0.80%) |
Nov 07, 2019 | 92.91 | 93.10 | 91.51 | 91.95 | 779,610 | -1.03(-1.11%) |
Nov 06, 2019 | 92.64 | 94.19 | 92.38 | 92.98 | 960,227 | +0.76(+0.83%) |
Nov 05, 2019 | 91.77 | 92.72 | 91.26 | 92.22 | 783,993 | +0.45(+0.49%) |
Nov 04, 2019 | 90.58 | 91.81 | 90.48 | 91.77 | 762,022 | +1.15(+1.27%) |
Nov 01, 2019 | 90.72 | 90.96 | 89.89 | 90.62 | 891,748 | -0.09(-0.09%) |
Oct 31, 2019 | 91.66 | 92.11 | 90.13 | 90.71 | 1,330,538 | -0.57(-0.62%) |
Oct 30, 2019 | 92.92 | 92.92 | 90.67 | 91.27 | 834,337 | -1.50(-1.62%) |
Oct 29, 2019 | 92.15 | 93.08 | 91.99 | 92.78 | 759,540 | +0.95(+1.04%) |
Oct 28, 2019 | 93.28 | 93.62 | 91.80 | 91.82 | 564,753 | -1.12(-1.20%) |
Oct 25, 2019 | 93.22 | 93.54 | 92.08 | 92.94 | 816,018 | -0.08(-0.08%) |
Oct 24, 2019 | 92.56 | 93.46 | 92.24 | 93.02 | 986,147 | +0.48(+0.52%) |
Oct 23, 2019 | 91.48 | 92.67 | 91.46 | 92.53 | 747,052 | +0.90(+0.98%) |
Oct 22, 2019 | 92.94 | 93.12 | 91.38 | 91.63 | 739,348 | -1.30(-1.39%) |
Oct 21, 2019 | 92.45 | 93.20 | 92.31 | 92.93 | 440,265 | +0.56(+0.60%) |
Oct 18, 2019 | 92.84 | 93.07 | 92.37 | 92.37 | 558,886 | -0.58(-0.62%) |
Oct 17, 2019 | 92.40 | 93.42 | 91.90 | 92.95 | 613,749 | +0.64(+0.69%) |
Oct 16, 2019 | 92.40 | 93.08 | 91.93 | 92.31 | 679,793 | +0.19(+0.20%) |
Oct 15, 2019 | 91.76 | 92.33 | 91.35 | 92.12 | 561,025 | +0.37(+0.40%) |
Oct 14, 2019 | 92.24 | 92.24 | 91.06 | 91.75 | 505,594 | -0.10(-0.11%) |
Oct 11, 2019 | 92.23 | 92.50 | 91.22 | 91.86 | 770,580 | +0.00(+0.00%) |
Oct 10, 2019 | 90.96 | 92.20 | 90.80 | 91.86 | 502,168 | +0.64(+0.70%) |
Oct 09, 2019 | 91.07 | 91.42 | 90.35 | 91.22 | 672,793 | +0.28(+0.31%) |
Oct 08, 2019 | 91.93 | 91.93 | 90.83 | 90.94 | 486,962 | -1.21(-1.31%) |
Oct 07, 2019 | 92.40 | 93.34 | 91.93 | 92.15 | 637,273 | -0.27(-0.30%) |
Oct 04, 2019 | 91.48 | 92.46 | 90.88 | 92.42 | 609,100 | +1.16(+1.27%) |
Oct 03, 2019 | 91.84 | 92.17 | 90.90 | 91.26 | 786,883 | -0.39(-0.43%) |
Oct 02, 2019 | 92.37 | 92.38 | 90.72 | 91.66 | 668,795 | -1.00(-1.08%) |
Oct 01, 2019 | 94.46 | 94.78 | 92.52 | 92.66 | 690,325 | -1.77(-1.87%) |
Sep 30, 2019 | 93.62 | 94.84 | 93.62 | 94.43 | 671,747 | +0.84(+0.90%) |
Sep 27, 2019 | 93.81 | 93.81 | 92.65 | 93.59 | 516,361 | -0.09(-0.10%) |
Sep 26, 2019 | 93.21 | 93.96 | 92.48 | 93.69 | 536,021 | +1.01(+1.09%) |
Sep 25, 2019 | 92.72 | 93.19 | 92.17 | 92.67 | 638,750 | +0.18(+0.19%) |
Sep 24, 2019 | 92.06 | 92.59 | 91.68 | 92.49 | 732,630 | +0.63(+0.68%) |
Sep 23, 2019 | 92.70 | 93.26 | 91.76 | 91.87 | 561,579 | -0.67(-0.72%) |
Sep 20, 2019 | 92.71 | 93.01 | 91.89 | 92.53 | 1,172,414 | +0.15(+0.16%) |
Sep 19, 2019 | 93.34 | 93.42 | 92.29 | 92.39 | 810,680 | -1.02(-1.09%) |
Sep 18, 2019 | 93.69 | 94.25 | 92.81 | 93.41 | 1,079,813 | +0.09(+0.10%) |
Sep 17, 2019 | 91.75 | 93.33 | 91.61 | 93.32 | 805,021 | +1.32(+1.44%) |
Sep 16, 2019 | 91.57 | 92.83 | 91.31 | 91.99 | 666,537 | +0.58(+0.63%) |
Sep 13, 2019 | 90.30 | 91.82 | 90.30 | 91.42 | 928,447 | +0.57(+0.62%) |
Sep 12, 2019 | 93.30 | 93.42 | 90.78 | 90.85 | 594,854 | -2.02(-2.17%) |
Sep 11, 2019 | 91.14 | 92.97 | 90.87 | 92.87 | 1,064,755 | +1.30(+1.42%) |
Sep 10, 2019 | 89.97 | 92.18 | 89.69 | 91.57 | 1,330,506 | +1.35(+1.49%) |
Sep 09, 2019 | 90.02 | 90.53 | 89.20 | 90.23 | 878,466 | -0.08(-0.09%) |
Sep 06, 2019 | 90.22 | 90.97 | 90.21 | 90.30 | 1,026,896 | +0.45(+0.51%) |
Sep 05, 2019 | 91.11 | 91.32 | 89.80 | 89.85 | 1,171,985 | -1.37(-1.51%) |
Sep 04, 2019 | 91.84 | 92.53 | 90.66 | 91.22 | 1,069,984 | -0.60(-0.65%) |