Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.69 | 97.76 | 97.26 | 97.45 | 341,851 | -0.15(-0.15%) |
Nov 27, 2019 | 98.20 | 98.26 | 97.12 | 97.60 | 876,043 | -0.34(-0.35%) |
Nov 26, 2019 | 96.67 | 98.07 | 96.28 | 97.94 | 1,305,440 | +0.53(+0.54%) |
Nov 25, 2019 | 96.84 | 98.27 | 96.42 | 97.41 | 595,807 | +0.86(+0.89%) |
Nov 22, 2019 | 96.38 | 97.33 | 95.99 | 96.55 | 517,886 | +0.17(+0.18%) |
Nov 21, 2019 | 97.46 | 97.63 | 96.11 | 96.38 | 638,146 | -1.26(-1.29%) |
Nov 20, 2019 | 98.79 | 98.79 | 97.20 | 97.64 | 554,745 | -1.36(-1.37%) |
Nov 19, 2019 | 99.09 | 99.12 | 98.27 | 99.00 | 628,844 | +0.01(+0.01%) |
Nov 18, 2019 | 98.41 | 99.07 | 97.72 | 98.99 | 623,973 | +0.89(+0.91%) |
Nov 15, 2019 | 98.45 | 98.71 | 97.70 | 98.10 | 557,962 | -0.24(-0.24%) |
Nov 14, 2019 | 97.96 | 98.93 | 97.67 | 98.34 | 654,686 | +0.13(+0.13%) |
Nov 13, 2019 | 98.83 | 99.03 | 98.06 | 98.21 | 748,118 | -0.82(-0.83%) |
Nov 12, 2019 | 98.99 | 99.96 | 98.30 | 99.02 | 502,400 | +0.05(+0.05%) |
Nov 11, 2019 | 98.64 | 99.38 | 98.41 | 98.97 | 505,834 | -0.22(-0.22%) |
Nov 08, 2019 | 98.24 | 99.23 | 97.75 | 99.19 | 784,408 | +0.83(+0.84%) |
Nov 07, 2019 | 98.28 | 98.79 | 97.32 | 98.36 | 738,288 | +0.51(+0.52%) |
Nov 06, 2019 | 98.52 | 98.52 | 97.01 | 97.85 | 638,470 | -0.76(-0.77%) |
Nov 05, 2019 | 97.74 | 99.00 | 97.47 | 98.61 | 1,056,963 | +1.02(+1.04%) |
Nov 04, 2019 | 97.52 | 98.01 | 96.48 | 97.59 | 1,086,343 | +0.65(+0.67%) |
Nov 01, 2019 | 96.14 | 96.98 | 95.51 | 96.93 | 673,482 | +1.61(+1.69%) |
Oct 31, 2019 | 96.04 | 96.74 | 94.39 | 95.32 | 710,057 | -0.84(-0.88%) |
Oct 30, 2019 | 96.97 | 97.00 | 95.24 | 96.17 | 864,251 | -1.00(-1.03%) |
Oct 29, 2019 | 97.33 | 98.14 | 96.70 | 97.17 | 637,525 | -0.81(-0.83%) |
Oct 28, 2019 | 96.98 | 98.16 | 96.98 | 97.98 | 975,888 | +1.38(+1.42%) |
Oct 25, 2019 | 94.45 | 96.80 | 94.45 | 96.60 | 640,985 | +2.10(+2.22%) |
Oct 24, 2019 | 95.30 | 96.02 | 91.89 | 94.50 | 1,526,420 | -1.34(-1.40%) |
Oct 23, 2019 | 94.49 | 96.86 | 94.49 | 95.85 | 1,464,270 | +1.29(+1.36%) |
Oct 22, 2019 | 94.43 | 95.33 | 93.97 | 94.56 | 731,947 | +0.08(+0.08%) |
Oct 21, 2019 | 95.11 | 95.68 | 94.31 | 94.48 | 841,701 | +0.24(+0.25%) |
Oct 18, 2019 | 92.41 | 94.57 | 92.41 | 94.24 | 717,347 | +1.58(+1.70%) |
Oct 17, 2019 | 93.17 | 93.75 | 92.31 | 92.67 | 777,662 | -0.36(-0.38%) |
Oct 16, 2019 | 93.34 | 94.18 | 92.83 | 93.02 | 813,502 | -0.30(-0.32%) |
Oct 15, 2019 | 93.62 | 94.01 | 93.22 | 93.32 | 544,290 | -0.09(-0.09%) |
Oct 14, 2019 | 95.15 | 95.15 | 93.37 | 93.41 | 906,124 | -1.79(-1.88%) |
Oct 11, 2019 | 93.56 | 96.10 | 93.50 | 95.20 | 1,169,321 | +2.87(+3.10%) |
Oct 10, 2019 | 90.50 | 92.56 | 90.50 | 92.34 | 805,341 | +2.12(+2.36%) |
Oct 09, 2019 | 89.98 | 90.72 | 89.77 | 90.21 | 802,353 | +1.26(+1.42%) |
Oct 08, 2019 | 89.40 | 89.71 | 88.67 | 88.95 | 910,477 | -1.37(-1.51%) |
Oct 07, 2019 | 89.71 | 90.99 | 89.64 | 90.32 | 749,550 | +0.33(+0.37%) |
Oct 04, 2019 | 89.19 | 90.46 | 89.19 | 89.98 | 648,449 | +0.74(+0.83%) |
Oct 03, 2019 | 88.80 | 89.48 | 87.55 | 89.24 | 961,486 | +0.11(+0.13%) |
Oct 02, 2019 | 89.08 | 89.85 | 88.51 | 89.13 | 1,468,269 | -0.38(-0.43%) |
Oct 01, 2019 | 93.18 | 93.20 | 89.41 | 89.51 | 599,351 | -2.88(-3.12%) |
Sep 30, 2019 | 91.96 | 92.68 | 91.67 | 92.40 | 727,986 | +0.44(+0.47%) |
Sep 27, 2019 | 91.48 | 92.40 | 91.26 | 91.96 | 604,009 | +0.92(+1.01%) |
Sep 26, 2019 | 91.83 | 91.83 | 90.18 | 91.04 | 548,680 | -0.67(-0.73%) |
Sep 25, 2019 | 89.98 | 91.90 | 89.73 | 91.71 | 760,355 | +1.75(+1.95%) |
Sep 24, 2019 | 90.90 | 91.04 | 89.61 | 89.96 | 709,106 | -0.37(-0.41%) |
Sep 23, 2019 | 89.04 | 90.67 | 88.29 | 90.33 | 644,409 | +0.77(+0.87%) |
Sep 20, 2019 | 90.21 | 90.79 | 89.20 | 89.56 | 1,106,968 | -0.43(-0.47%) |
Sep 19, 2019 | 91.32 | 91.56 | 89.75 | 89.98 | 783,189 | -1.18(-1.29%) |
Sep 18, 2019 | 91.20 | 91.73 | 90.19 | 91.16 | 714,003 | -0.30(-0.32%) |
Sep 17, 2019 | 90.99 | 91.69 | 89.68 | 91.46 | 900,971 | -0.74(-0.80%) |
Sep 16, 2019 | 93.65 | 93.65 | 92.00 | 92.20 | 692,852 | -2.18(-2.31%) |
Sep 13, 2019 | 93.79 | 95.24 | 93.47 | 94.37 | 908,196 | +1.17(+1.25%) |
Sep 12, 2019 | 93.95 | 94.09 | 92.37 | 93.21 | 904,919 | -0.24(-0.25%) |
Sep 11, 2019 | 90.11 | 93.91 | 90.11 | 93.44 | 1,552,175 | +3.36(+3.73%) |
Sep 10, 2019 | 86.94 | 90.19 | 86.94 | 90.08 | 1,170,128 | +3.18(+3.66%) |
Sep 09, 2019 | 87.61 | 88.19 | 86.61 | 86.90 | 1,038,949 | -0.08(-0.09%) |
Sep 06, 2019 | 87.12 | 87.38 | 86.27 | 86.98 | 971,911 | +0.07(+0.08%) |
Sep 05, 2019 | 87.28 | 87.63 | 86.69 | 86.91 | 981,284 | +0.34(+0.39%) |
Sep 04, 2019 | 86.01 | 86.59 | 85.56 | 86.57 | 702,542 | +1.42(+1.66%) |