Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 89.79 | 90.21 | 89.20 | 89.48 | 532,738 | -0.14(-0.15%) |
Nov 27, 2019 | 89.86 | 89.87 | 89.17 | 89.62 | 687,641 | -0.67(-0.74%) |
Nov 26, 2019 | 88.91 | 90.29 | 88.54 | 90.28 | 2,793,896 | +1.64(+1.85%) |
Nov 25, 2019 | 89.41 | 89.79 | 88.47 | 88.64 | 1,514,526 | -0.46(-0.51%) |
Nov 22, 2019 | 89.43 | 89.44 | 88.16 | 89.10 | 1,106,602 | -0.03(-0.04%) |
Nov 21, 2019 | 89.90 | 89.97 | 88.76 | 89.13 | 987,498 | -1.12(-1.24%) |
Nov 20, 2019 | 90.47 | 90.79 | 89.45 | 90.26 | 746,818 | +0.14(+0.16%) |
Nov 19, 2019 | 90.09 | 90.43 | 89.27 | 90.11 | 1,445,217 | +0.25(+0.28%) |
Nov 18, 2019 | 90.28 | 90.91 | 89.51 | 89.86 | 1,124,307 | -0.59(-0.65%) |
Nov 15, 2019 | 90.46 | 90.59 | 89.99 | 90.45 | 950,277 | +0.08(+0.08%) |
Nov 14, 2019 | 89.15 | 90.48 | 89.15 | 90.37 | 847,274 | +1.48(+1.66%) |
Nov 13, 2019 | 88.47 | 89.52 | 88.23 | 88.90 | 915,624 | +0.75(+0.85%) |
Nov 12, 2019 | 89.15 | 90.40 | 88.08 | 88.15 | 848,726 | -1.00(-1.13%) |
Nov 11, 2019 | 89.62 | 90.11 | 88.91 | 89.15 | 982,844 | -0.53(-0.59%) |
Nov 08, 2019 | 91.00 | 91.28 | 89.49 | 89.68 | 871,700 | -1.42(-1.56%) |
Nov 07, 2019 | 91.49 | 91.97 | 90.82 | 91.10 | 952,166 | -0.78(-0.85%) |
Nov 06, 2019 | 90.75 | 92.03 | 90.33 | 91.88 | 1,086,915 | +1.51(+1.67%) |
Nov 05, 2019 | 91.44 | 91.75 | 89.38 | 90.37 | 1,804,451 | -1.60(-1.74%) |
Nov 04, 2019 | 93.64 | 93.64 | 91.71 | 91.98 | 1,242,172 | -1.86(-1.99%) |
Nov 01, 2019 | 94.80 | 95.38 | 92.90 | 93.84 | 1,096,291 | -0.89(-0.94%) |
Oct 31, 2019 | 93.80 | 94.81 | 93.64 | 94.73 | 1,365,942 | +1.20(+1.28%) |
Oct 30, 2019 | 94.62 | 94.85 | 91.17 | 93.53 | 2,504,465 | -1.59(-1.67%) |
Oct 29, 2019 | 94.64 | 95.78 | 94.46 | 95.12 | 928,704 | +0.56(+0.59%) |
Oct 28, 2019 | 94.60 | 95.19 | 94.15 | 94.56 | 1,143,651 | -0.14(-0.14%) |
Oct 25, 2019 | 96.64 | 96.85 | 94.53 | 94.69 | 942,692 | -2.80(-2.87%) |
Oct 24, 2019 | 97.77 | 98.30 | 97.03 | 97.50 | 738,216 | -0.11(-0.11%) |
Oct 23, 2019 | 97.28 | 97.83 | 96.65 | 97.61 | 1,156,656 | +0.39(+0.40%) |
Oct 22, 2019 | 97.66 | 98.31 | 97.02 | 97.22 | 1,080,496 | -0.35(-0.36%) |
Oct 21, 2019 | 96.21 | 97.81 | 96.21 | 97.57 | 1,151,219 | +1.18(+1.23%) |
Oct 18, 2019 | 96.44 | 96.65 | 95.71 | 96.39 | 1,074,721 | -0.05(-0.05%) |
Oct 17, 2019 | 97.07 | 97.47 | 96.38 | 96.44 | 686,656 | -0.73(-0.76%) |
Oct 16, 2019 | 96.94 | 97.20 | 96.28 | 97.18 | 937,603 | +0.14(+0.15%) |
Oct 15, 2019 | 97.24 | 97.50 | 96.03 | 97.03 | 718,628 | -0.20(-0.21%) |
Oct 14, 2019 | 97.72 | 97.88 | 96.91 | 97.23 | 544,490 | -0.36(-0.37%) |
Oct 11, 2019 | 97.88 | 98.15 | 97.42 | 97.60 | 841,241 | -0.51(-0.52%) |
Oct 10, 2019 | 98.40 | 98.71 | 97.61 | 98.11 | 645,869 | -0.49(-0.50%) |
Oct 09, 2019 | 99.01 | 99.40 | 98.42 | 98.60 | 560,289 | -0.14(-0.14%) |
Oct 08, 2019 | 98.63 | 99.40 | 97.67 | 98.74 | 1,102,613 | +0.23(+0.23%) |
Oct 07, 2019 | 98.63 | 99.13 | 98.34 | 98.51 | 678,039 | -0.59(-0.60%) |
Oct 04, 2019 | 98.58 | 99.42 | 98.14 | 99.10 | 697,834 | +0.67(+0.69%) |
Oct 03, 2019 | 97.43 | 98.90 | 97.39 | 98.42 | 1,588,912 | +1.22(+1.26%) |
Oct 02, 2019 | 97.72 | 98.50 | 97.02 | 97.20 | 970,564 | -0.40(-0.41%) |
Oct 01, 2019 | 98.31 | 98.47 | 96.13 | 97.60 | 955,690 | -0.97(-0.98%) |
Sep 30, 2019 | 98.46 | 99.38 | 98.25 | 98.57 | 905,205 | +0.11(+0.11%) |
Sep 27, 2019 | 99.60 | 99.63 | 97.79 | 98.46 | 748,441 | -1.09(-1.09%) |
Sep 26, 2019 | 99.07 | 99.77 | 98.58 | 99.55 | 1,113,155 | +0.77(+0.78%) |
Sep 25, 2019 | 98.21 | 98.85 | 97.95 | 98.78 | 938,489 | +0.62(+0.63%) |
Sep 24, 2019 | 97.98 | 98.61 | 97.31 | 98.16 | 1,658,121 | +0.51(+0.52%) |
Sep 23, 2019 | 97.47 | 98.08 | 97.34 | 97.66 | 1,180,504 | -0.20(-0.21%) |
Sep 20, 2019 | 99.04 | 99.40 | 97.63 | 97.86 | 2,032,939 | -0.73(-0.74%) |
Sep 19, 2019 | 99.10 | 99.21 | 98.04 | 98.59 | 937,644 | +0.02(+0.02%) |
Sep 18, 2019 | 99.50 | 99.69 | 97.72 | 98.58 | 824,061 | -0.75(-0.76%) |
Sep 17, 2019 | 99.33 | 99.96 | 98.85 | 99.33 | 1,002,278 | +0.51(+0.51%) |
Sep 16, 2019 | 97.09 | 98.95 | 96.42 | 98.82 | 1,222,108 | +0.84(+0.86%) |
Sep 13, 2019 | 98.10 | 98.59 | 97.49 | 97.98 | 1,272,291 | +0.02(+0.02%) |
Sep 12, 2019 | 98.53 | 99.57 | 97.67 | 97.96 | 1,152,671 | +0.39(+0.39%) |
Sep 11, 2019 | 96.57 | 97.91 | 95.98 | 97.57 | 1,004,554 | +0.64(+0.66%) |
Sep 10, 2019 | 98.47 | 98.91 | 96.29 | 96.94 | 1,299,873 | -2.09(-2.11%) |
Sep 09, 2019 | 100.17 | 100.37 | 98.57 | 99.03 | 1,543,917 | -1.22(-1.22%) |
Sep 06, 2019 | 101.76 | 102.04 | 100.19 | 100.25 | 1,096,190 | -1.22(-1.20%) |
Sep 05, 2019 | 103.13 | 103.60 | 101.12 | 101.48 | 1,205,247 | -1.94(-1.88%) |
Sep 04, 2019 | 102.97 | 104.20 | 102.72 | 103.42 | 1,255,055 | +0.89(+0.87%) |