Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.94 | 96.39 | 95.62 | 95.82 | 3,998,370 | -0.77(-0.80%) |
Nov 27, 2019 | 96.53 | 97.03 | 96.22 | 96.59 | 5,020,271 | +0.23(+0.24%) |
Nov 26, 2019 | 96.81 | 96.99 | 95.88 | 96.36 | 12,288,587 | -0.48(-0.50%) |
Nov 25, 2019 | 96.89 | 97.53 | 96.52 | 96.84 | 9,033,295 | -0.20(-0.21%) |
Nov 22, 2019 | 97.40 | 97.92 | 97.02 | 97.05 | 5,851,237 | -0.11(-0.12%) |
Nov 21, 2019 | 96.21 | 97.31 | 95.88 | 97.16 | 7,099,017 | +1.17(+1.22%) |
Nov 20, 2019 | 95.23 | 96.60 | 95.00 | 95.99 | 7,215,773 | +0.73(+0.76%) |
Nov 19, 2019 | 96.94 | 97.19 | 94.96 | 95.27 | 10,662,697 | -1.72(-1.77%) |
Nov 18, 2019 | 98.02 | 98.17 | 96.65 | 96.98 | 5,971,584 | -1.71(-1.73%) |
Nov 15, 2019 | 99.17 | 99.31 | 98.26 | 98.69 | 6,832,678 | -0.11(-0.11%) |
Nov 14, 2019 | 98.71 | 99.59 | 98.35 | 98.80 | 6,027,410 | -0.26(-0.26%) |
Nov 13, 2019 | 97.58 | 99.16 | 97.51 | 99.06 | 6,539,232 | +1.07(+1.09%) |
Nov 12, 2019 | 98.26 | 98.87 | 97.60 | 97.99 | 5,559,289 | +0.12(+0.12%) |
Nov 11, 2019 | 97.37 | 98.34 | 97.22 | 97.87 | 4,778,152 | -0.10(-0.10%) |
Nov 08, 2019 | 98.00 | 98.18 | 97.34 | 97.97 | 5,246,012 | -0.78(-0.79%) |
Nov 07, 2019 | 98.13 | 98.83 | 97.47 | 98.74 | 6,716,116 | +1.61(+1.66%) |
Nov 06, 2019 | 98.78 | 98.95 | 97.05 | 97.13 | 7,535,723 | -1.65(-1.67%) |
Nov 05, 2019 | 98.21 | 99.20 | 97.80 | 98.78 | 8,605,238 | +0.30(+0.30%) |
Nov 04, 2019 | 94.97 | 98.73 | 94.80 | 98.48 | 12,773,643 | +4.34(+4.61%) |
Nov 01, 2019 | 93.56 | 94.48 | 92.37 | 94.14 | 9,485,977 | +0.06(+0.06%) |
Oct 31, 2019 | 93.86 | 94.26 | 93.42 | 94.09 | 8,859,094 | -0.18(-0.19%) |
Oct 30, 2019 | 95.74 | 95.74 | 93.58 | 94.26 | 5,789,514 | -1.43(-1.50%) |
Oct 29, 2019 | 95.57 | 96.46 | 95.34 | 95.70 | 5,614,550 | -0.28(-0.30%) |
Oct 28, 2019 | 96.47 | 96.82 | 95.30 | 95.98 | 6,266,187 | -0.15(-0.16%) |
Oct 25, 2019 | 95.41 | 96.28 | 95.34 | 96.13 | 4,158,863 | +0.88(+0.93%) |
Oct 24, 2019 | 95.97 | 96.25 | 95.03 | 95.25 | 4,805,786 | -0.32(-0.34%) |
Oct 23, 2019 | 95.11 | 95.61 | 94.60 | 95.58 | 5,134,348 | +0.15(+0.15%) |
Oct 22, 2019 | 94.48 | 96.05 | 94.37 | 95.43 | 5,097,819 | +0.96(+1.02%) |
Oct 21, 2019 | 93.61 | 94.58 | 93.61 | 94.47 | 5,127,276 | +1.51(+1.63%) |
Oct 18, 2019 | 93.28 | 93.63 | 92.95 | 92.95 | 7,011,223 | -0.49(-0.53%) |
Oct 17, 2019 | 93.66 | 94.02 | 93.10 | 93.45 | 4,737,460 | +0.19(+0.21%) |
Oct 16, 2019 | 94.16 | 94.51 | 93.23 | 93.25 | 4,507,645 | -0.97(-1.03%) |
Oct 15, 2019 | 93.85 | 95.28 | 93.81 | 94.22 | 4,621,733 | +0.11(+0.11%) |
Oct 14, 2019 | 93.63 | 94.29 | 93.53 | 94.12 | 3,196,812 | +0.02(+0.03%) |
Oct 11, 2019 | 93.72 | 94.81 | 93.45 | 94.09 | 6,396,239 | +1.26(+1.36%) |
Oct 10, 2019 | 91.97 | 92.99 | 91.78 | 92.83 | 4,839,013 | +1.17(+1.28%) |
Oct 09, 2019 | 91.21 | 92.76 | 90.97 | 91.65 | 5,802,152 | +1.16(+1.28%) |
Oct 08, 2019 | 90.82 | 91.34 | 90.42 | 90.50 | 7,490,079 | -1.26(-1.37%) |
Oct 07, 2019 | 92.32 | 92.96 | 91.73 | 91.75 | 5,893,559 | -0.48(-0.52%) |
Oct 04, 2019 | 92.03 | 92.35 | 91.18 | 92.23 | 6,028,630 | +0.57(+0.62%) |
Oct 03, 2019 | 90.78 | 91.70 | 89.45 | 91.66 | 7,001,296 | +0.70(+0.77%) |
Oct 02, 2019 | 93.21 | 93.25 | 90.42 | 90.97 | 12,273,355 | -3.01(-3.21%) |
Oct 01, 2019 | 96.62 | 96.77 | 93.87 | 93.98 | 8,892,343 | -2.10(-2.18%) |
Sep 30, 2019 | 95.99 | 96.74 | 95.92 | 96.08 | 7,694,439 | +0.00(+0.00%) |
Sep 27, 2019 | 96.82 | 97.41 | 95.96 | 96.08 | 8,456,475 | -1.26(-1.30%) |
Sep 26, 2019 | 99.85 | 100.05 | 97.25 | 97.34 | 10,058,288 | -2.71(-2.71%) |
Sep 25, 2019 | 100.03 | 100.57 | 99.57 | 100.06 | 4,667,634 | -0.19(-0.19%) |
Sep 24, 2019 | 101.00 | 101.04 | 99.82 | 100.24 | 7,836,259 | -0.94(-0.93%) |
Sep 23, 2019 | 100.09 | 101.26 | 100.09 | 101.18 | 6,126,944 | +0.47(+0.47%) |
Sep 20, 2019 | 100.45 | 101.12 | 100.19 | 100.71 | 12,991,712 | +0.53(+0.53%) |
Sep 19, 2019 | 101.08 | 101.24 | 99.98 | 100.18 | 5,012,051 | -0.42(-0.42%) |
Sep 18, 2019 | 100.09 | 100.62 | 99.66 | 100.60 | 6,008,388 | +0.23(+0.23%) |
Sep 17, 2019 | 100.55 | 100.95 | 99.29 | 100.36 | 9,084,400 | -0.19(-0.19%) |
Sep 16, 2019 | 101.15 | 101.48 | 99.62 | 100.55 | 13,187,942 | +2.12(+2.16%) |
Sep 13, 2019 | 99.03 | 99.09 | 98.22 | 98.43 | 6,030,482 | +0.06(+0.07%) |
Sep 12, 2019 | 97.24 | 98.98 | 96.86 | 98.36 | 7,182,142 | +0.11(+0.12%) |
Sep 11, 2019 | 99.00 | 99.63 | 97.51 | 98.25 | 6,800,716 | -0.46(-0.47%) |
Sep 10, 2019 | 97.40 | 99.88 | 97.14 | 98.71 | 10,775,017 | +1.99(+2.06%) |
Sep 09, 2019 | 96.19 | 96.91 | 96.06 | 96.72 | 6,230,320 | +0.92(+0.96%) |
Sep 06, 2019 | 95.19 | 95.95 | 95.10 | 95.80 | 5,651,764 | +0.50(+0.53%) |
Sep 05, 2019 | 95.60 | 96.46 | 94.99 | 95.30 | 6,659,441 | +0.32(+0.33%) |
Sep 04, 2019 | 94.92 | 96.03 | 94.92 | 94.98 | 5,690,256 | +0.79(+0.84%) |