Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 82.10 | 83.49 | 80.31 | 81.30 | 242,287 | -0.50(-0.61%) |
Nov 27, 2019 | 77.63 | 83.93 | 77.63 | 81.80 | 592,246 | +5.14(+6.71%) |
Nov 26, 2019 | 81.51 | 81.51 | 76.66 | 76.66 | 492,456 | -4.66(-5.73%) |
Nov 25, 2019 | 78.40 | 81.99 | 78.11 | 81.31 | 367,040 | +4.08(+5.28%) |
Nov 22, 2019 | 77.24 | 78.21 | 72.48 | 77.24 | 588,855 | +0.19(+0.25%) |
Nov 21, 2019 | 78.89 | 80.83 | 76.36 | 77.04 | 454,822 | -1.84(-2.34%) |
Nov 20, 2019 | 82.38 | 82.38 | 78.69 | 78.89 | 428,841 | -3.30(-4.01%) |
Nov 19, 2019 | 83.93 | 87.81 | 81.51 | 82.19 | 611,736 | -3.20(-3.75%) |
Nov 18, 2019 | 85.00 | 85.29 | 79.76 | 85.39 | 766,487 | +0.39(+0.46%) |
Nov 15, 2019 | 87.13 | 87.23 | 84.47 | 85.00 | 333,064 | -1.16(-1.35%) |
Nov 14, 2019 | 85.10 | 87.43 | 84.13 | 86.16 | 334,872 | +0.78(+0.91%) |
Nov 13, 2019 | 89.75 | 90.05 | 82.87 | 85.39 | 700,652 | -4.66(-5.17%) |
Nov 12, 2019 | 92.57 | 93.34 | 90.05 | 90.05 | 246,101 | -2.52(-2.73%) |
Nov 11, 2019 | 92.67 | 93.83 | 89.95 | 92.57 | 169,313 | -0.78(-0.83%) |
Nov 08, 2019 | 90.92 | 94.41 | 89.71 | 93.34 | 246,248 | +3.69(+4.11%) |
Nov 07, 2019 | 96.45 | 100.43 | 88.49 | 89.66 | 576,726 | -4.37(-4.64%) |
Nov 06, 2019 | 94.99 | 95.67 | 92.76 | 94.02 | 183,539 | -0.87(-0.92%) |
Nov 05, 2019 | 94.99 | 97.91 | 94.70 | 94.90 | 236,434 | +0.29(+0.31%) |
Nov 04, 2019 | 94.51 | 95.09 | 92.08 | 94.61 | 210,474 | +1.26(+1.35%) |
Nov 01, 2019 | 91.70 | 95.43 | 90.53 | 93.34 | 224,430 | +2.43(+2.67%) |
Oct 31, 2019 | 92.08 | 92.57 | 89.27 | 90.92 | 195,794 | -0.29(-0.32%) |
Oct 30, 2019 | 94.90 | 94.99 | 89.37 | 91.21 | 291,368 | -3.98(-4.18%) |
Oct 29, 2019 | 96.06 | 96.64 | 94.51 | 95.19 | 126,528 | -0.97(-1.01%) |
Oct 28, 2019 | 94.90 | 97.61 | 94.61 | 96.16 | 123,219 | +1.84(+1.95%) |
Oct 25, 2019 | 92.96 | 95.19 | 91.02 | 94.32 | 161,925 | +1.16(+1.25%) |
Oct 24, 2019 | 96.06 | 96.35 | 90.53 | 93.15 | 262,537 | -2.62(-2.74%) |
Oct 23, 2019 | 95.29 | 98.39 | 94.36 | 95.77 | 291,723 | +1.07(+1.13%) |
Oct 22, 2019 | 89.37 | 96.16 | 89.17 | 94.70 | 228,004 | +5.24(+5.86%) |
Oct 21, 2019 | 91.50 | 92.57 | 89.08 | 89.46 | 186,027 | -1.36(-1.50%) |
Oct 18, 2019 | 90.43 | 91.70 | 89.27 | 90.82 | 181,795 | +0.19(+0.21%) |
Oct 17, 2019 | 90.92 | 91.21 | 88.78 | 90.63 | 173,115 | +0.00(+0.00%) |
Oct 16, 2019 | 89.46 | 92.67 | 89.46 | 90.63 | 239,555 | +1.65(+1.85%) |
Oct 15, 2019 | 87.81 | 92.08 | 87.04 | 88.98 | 422,645 | +2.13(+2.46%) |
Oct 14, 2019 | 89.08 | 89.75 | 85.19 | 86.84 | 275,859 | -2.62(-2.93%) |
Oct 11, 2019 | 90.05 | 92.18 | 89.16 | 89.46 | 224,193 | +0.58(+0.66%) |
Oct 10, 2019 | 90.82 | 91.40 | 88.49 | 88.88 | 217,824 | -2.23(-2.45%) |
Oct 09, 2019 | 95.77 | 95.77 | 87.81 | 91.11 | 476,118 | -4.27(-4.48%) |
Oct 08, 2019 | 94.12 | 96.21 | 91.50 | 95.38 | 246,501 | +0.49(+0.51%) |
Oct 07, 2019 | 94.32 | 96.60 | 93.73 | 94.90 | 153,894 | -0.39(-0.41%) |
Oct 04, 2019 | 96.55 | 97.42 | 93.64 | 95.29 | 259,934 | -1.07(-1.11%) |
Oct 03, 2019 | 98.39 | 98.78 | 95.19 | 96.35 | 286,743 | -2.81(-2.84%) |
Oct 02, 2019 | 102.27 | 102.37 | 96.06 | 99.17 | 226,697 | -3.88(-3.77%) |
Oct 01, 2019 | 104.31 | 106.25 | 102.85 | 103.05 | 132,785 | -0.78(-0.75%) |
Sep 30, 2019 | 104.99 | 106.44 | 103.34 | 103.82 | 133,683 | -0.78(-0.74%) |
Sep 27, 2019 | 105.47 | 107.22 | 103.58 | 104.60 | 98,523 | -0.39(-0.37%) |
Sep 26, 2019 | 104.89 | 106.25 | 101.83 | 104.99 | 199,771 | +0.10(+0.09%) |
Sep 25, 2019 | 103.92 | 108.05 | 102.66 | 104.89 | 194,088 | +0.97(+0.93%) |
Sep 24, 2019 | 104.80 | 105.86 | 103.05 | 103.92 | 161,225 | -0.10(-0.09%) |
Sep 23, 2019 | 104.80 | 105.96 | 101.30 | 104.02 | 232,623 | -1.26(-1.20%) |
Sep 20, 2019 | 104.41 | 108.19 | 103.05 | 105.28 | 238,364 | +0.78(+0.74%) |
Sep 19, 2019 | 108.39 | 108.97 | 104.21 | 104.50 | 285,698 | -3.88(-3.58%) |
Sep 18, 2019 | 111.39 | 112.00 | 107.51 | 108.39 | 199,945 | -3.10(-2.79%) |
Sep 17, 2019 | 115.37 | 115.47 | 109.84 | 111.49 | 216,787 | -4.08(-3.53%) |
Sep 16, 2019 | 114.98 | 117.70 | 114.69 | 115.56 | 162,028 | -0.49(-0.42%) |
Sep 13, 2019 | 114.50 | 116.25 | 113.24 | 116.05 | 170,500 | +2.52(+2.22%) |
Sep 12, 2019 | 113.92 | 115.18 | 111.78 | 113.53 | 174,945 | -0.39(-0.34%) |
Sep 11, 2019 | 113.14 | 115.18 | 111.30 | 113.92 | 148,024 | +0.87(+0.77%) |
Sep 10, 2019 | 113.04 | 114.39 | 111.30 | 113.04 | 199,560 | -0.29(-0.26%) |
Sep 09, 2019 | 112.27 | 114.11 | 110.23 | 113.33 | 195,378 | +1.55(+1.39%) |
Sep 06, 2019 | 114.69 | 116.15 | 111.59 | 111.78 | 174,447 | -3.01(-2.62%) |
Sep 05, 2019 | 113.64 | 115.08 | 112.59 | 114.79 | 250,541 | +3.05(+2.73%) |
Sep 04, 2019 | 110.02 | 112.59 | 109.06 | 111.74 | 207,890 | +2.96(+2.72%) |