Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.69 | 89.54 | 88.69 | 89.16 | 270,730 | +0.60(+0.68%) |
Nov 27, 2019 | 88.07 | 88.94 | 87.90 | 88.56 | 403,945 | -0.05(-0.06%) |
Nov 26, 2019 | 87.96 | 88.74 | 87.48 | 88.61 | 530,112 | +0.73(+0.83%) |
Nov 25, 2019 | 87.43 | 88.89 | 87.26 | 87.89 | 444,225 | -0.02(-0.02%) |
Nov 22, 2019 | 88.61 | 88.63 | 87.50 | 87.91 | 351,122 | -0.52(-0.58%) |
Nov 21, 2019 | 89.04 | 89.54 | 88.21 | 88.42 | 422,738 | -0.82(-0.91%) |
Nov 20, 2019 | 89.32 | 89.92 | 88.45 | 89.24 | 523,308 | -0.21(-0.23%) |
Nov 19, 2019 | 89.66 | 90.68 | 89.37 | 89.45 | 725,134 | -0.34(-0.38%) |
Nov 18, 2019 | 89.66 | 90.32 | 89.37 | 89.79 | 512,413 | -0.02(-0.02%) |
Nov 15, 2019 | 89.45 | 90.16 | 89.32 | 89.81 | 663,979 | +0.13(+0.14%) |
Nov 14, 2019 | 89.64 | 90.34 | 89.29 | 89.68 | 488,119 | +0.67(+0.75%) |
Nov 13, 2019 | 89.46 | 89.96 | 88.75 | 89.01 | 756,117 | +0.23(+0.26%) |
Nov 12, 2019 | 88.64 | 91.32 | 87.91 | 88.79 | 1,132,655 | +1.96(+2.26%) |
Nov 11, 2019 | 86.57 | 87.17 | 86.57 | 86.83 | 500,257 | +0.13(+0.15%) |
Nov 08, 2019 | 86.41 | 87.46 | 86.41 | 86.70 | 647,548 | -0.53(-0.60%) |
Nov 07, 2019 | 87.34 | 87.41 | 86.45 | 87.23 | 896,408 | -0.70(-0.79%) |
Nov 06, 2019 | 87.10 | 88.16 | 86.51 | 87.92 | 593,743 | +1.15(+1.33%) |
Nov 05, 2019 | 86.37 | 87.09 | 85.77 | 86.77 | 676,280 | -0.92(-1.04%) |
Nov 04, 2019 | 87.12 | 88.01 | 87.04 | 87.69 | 554,710 | +0.23(+0.26%) |
Nov 01, 2019 | 87.67 | 88.08 | 86.24 | 87.46 | 425,229 | -0.47(-0.54%) |
Oct 31, 2019 | 86.78 | 88.62 | 86.48 | 87.93 | 807,900 | +1.97(+2.29%) |
Oct 30, 2019 | 86.11 | 86.11 | 84.19 | 85.97 | 575,361 | -0.01(-0.01%) |
Oct 29, 2019 | 84.60 | 86.55 | 84.22 | 85.97 | 395,534 | +0.73(+0.85%) |
Oct 28, 2019 | 86.04 | 86.04 | 84.93 | 85.25 | 361,609 | -1.59(-1.83%) |
Oct 25, 2019 | 87.73 | 87.92 | 85.86 | 86.84 | 522,493 | +0.25(+0.29%) |
Oct 24, 2019 | 86.06 | 87.02 | 85.91 | 86.58 | 743,310 | +0.79(+0.92%) |
Oct 23, 2019 | 85.26 | 86.35 | 85.19 | 85.79 | 724,902 | +1.06(+1.25%) |
Oct 22, 2019 | 83.36 | 84.87 | 83.24 | 84.73 | 663,164 | +1.37(+1.64%) |
Oct 21, 2019 | 85.00 | 85.19 | 83.16 | 83.36 | 396,219 | -1.23(-1.46%) |
Oct 18, 2019 | 84.38 | 84.99 | 83.53 | 84.60 | 422,141 | +0.27(+0.32%) |
Oct 17, 2019 | 82.77 | 85.01 | 82.75 | 84.32 | 468,692 | +1.19(+1.43%) |
Oct 16, 2019 | 83.34 | 83.53 | 82.19 | 83.14 | 541,226 | +0.42(+0.50%) |
Oct 15, 2019 | 83.68 | 84.69 | 82.61 | 82.72 | 793,830 | -1.37(-1.63%) |
Oct 14, 2019 | 83.83 | 85.06 | 83.69 | 84.09 | 384,543 | +0.14(+0.16%) |
Oct 11, 2019 | 86.66 | 86.70 | 83.86 | 83.95 | 751,870 | -3.12(-3.58%) |
Oct 10, 2019 | 86.63 | 87.65 | 85.48 | 87.07 | 627,967 | +0.44(+0.51%) |
Oct 09, 2019 | 86.70 | 87.20 | 86.06 | 86.63 | 480,653 | -0.30(-0.34%) |
Oct 08, 2019 | 85.96 | 86.94 | 85.06 | 86.93 | 540,796 | +1.89(+2.22%) |
Oct 07, 2019 | 84.99 | 85.78 | 84.68 | 85.04 | 316,275 | -0.60(-0.70%) |
Oct 04, 2019 | 83.88 | 85.71 | 83.81 | 85.64 | 566,384 | +1.54(+1.83%) |
Oct 03, 2019 | 83.90 | 85.43 | 83.43 | 84.10 | 502,478 | +0.28(+0.34%) |
Oct 02, 2019 | 83.64 | 84.06 | 82.71 | 83.82 | 593,021 | +1.25(+1.52%) |
Oct 01, 2019 | 81.93 | 83.64 | 81.69 | 82.56 | 628,002 | -0.10(-0.12%) |
Sep 30, 2019 | 83.34 | 84.16 | 82.11 | 82.66 | 590,591 | -1.33(-1.59%) |
Sep 27, 2019 | 83.78 | 84.98 | 83.60 | 84.00 | 545,321 | -1.09(-1.28%) |
Sep 26, 2019 | 86.16 | 86.36 | 84.56 | 85.09 | 510,461 | -0.72(-0.83%) |
Sep 25, 2019 | 87.12 | 87.88 | 85.47 | 85.80 | 634,902 | -1.90(-2.16%) |
Sep 24, 2019 | 86.42 | 87.82 | 85.95 | 87.70 | 735,034 | +1.11(+1.28%) |
Sep 23, 2019 | 86.26 | 87.08 | 85.92 | 86.59 | 560,758 | +0.60(+0.70%) |
Sep 20, 2019 | 84.60 | 86.16 | 83.89 | 85.99 | 804,913 | +1.44(+1.71%) |
Sep 19, 2019 | 84.35 | 85.19 | 84.10 | 84.55 | 598,842 | +0.70(+0.83%) |
Sep 18, 2019 | 84.54 | 84.80 | 82.21 | 83.85 | 741,955 | -0.53(-0.62%) |
Sep 17, 2019 | 82.93 | 84.86 | 82.75 | 84.38 | 720,759 | +1.96(+2.38%) |
Sep 16, 2019 | 82.86 | 83.94 | 81.98 | 82.42 | 762,019 | +0.83(+1.01%) |
Sep 13, 2019 | 83.14 | 84.31 | 81.12 | 81.59 | 1,379,348 | -1.71(-2.06%) |
Sep 12, 2019 | 86.97 | 87.23 | 83.23 | 83.31 | 1,125,413 | -1.41(-1.67%) |
Sep 11, 2019 | 85.45 | 86.60 | 84.60 | 84.72 | 818,658 | -0.07(-0.09%) |
Sep 10, 2019 | 84.05 | 85.44 | 83.64 | 84.80 | 775,847 | +0.23(+0.27%) |
Sep 09, 2019 | 86.79 | 87.08 | 83.99 | 84.57 | 859,062 | -2.42(-2.79%) |
Sep 06, 2019 | 88.44 | 89.03 | 86.29 | 86.99 | 740,667 | -1.54(-1.74%) |
Sep 05, 2019 | 89.64 | 89.95 | 88.00 | 88.54 | 792,587 | -2.43(-2.67%) |
Sep 04, 2019 | 89.36 | 91.19 | 88.83 | 90.97 | 700,168 | +1.91(+2.15%) |