Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.62 | 104.71 | 104.32 | 104.44 | 557,066 | -0.32(-0.31%) |
Nov 27, 2019 | 104.70 | 104.85 | 104.44 | 104.76 | 985,145 | +0.23(+0.22%) |
Nov 26, 2019 | 104.49 | 104.56 | 104.24 | 104.53 | 1,495,812 | +0.12(+0.11%) |
Nov 25, 2019 | 104.14 | 104.44 | 104.07 | 104.41 | 1,192,748 | +0.59(+0.56%) |
Nov 22, 2019 | 103.70 | 103.90 | 103.50 | 103.82 | 1,000,353 | +0.37(+0.36%) |
Nov 21, 2019 | 103.47 | 103.57 | 102.99 | 103.45 | 1,909,204 | +0.10(+0.09%) |
Nov 20, 2019 | 103.50 | 103.61 | 102.86 | 103.35 | 1,496,332 | -0.35(-0.33%) |
Nov 19, 2019 | 104.13 | 104.13 | 103.50 | 103.70 | 1,471,559 | -0.17(-0.16%) |
Nov 18, 2019 | 103.73 | 103.95 | 103.60 | 103.87 | 1,282,896 | +0.03(+0.03%) |
Nov 15, 2019 | 103.50 | 103.85 | 103.29 | 103.84 | 1,251,568 | +0.77(+0.75%) |
Nov 14, 2019 | 103.03 | 103.16 | 102.66 | 103.07 | 1,574,632 | -0.08(-0.08%) |
Nov 13, 2019 | 102.87 | 103.33 | 102.69 | 103.15 | 2,556,977 | -0.08(-0.08%) |
Nov 12, 2019 | 103.35 | 103.66 | 103.02 | 103.23 | 885,117 | +0.01(+0.01%) |
Nov 11, 2019 | 103.13 | 103.27 | 102.99 | 103.22 | 978,849 | -0.37(-0.36%) |
Nov 08, 2019 | 103.20 | 103.59 | 102.84 | 103.59 | 926,904 | +0.34(+0.33%) |
Nov 07, 2019 | 103.27 | 103.62 | 103.09 | 103.26 | 3,484,785 | +0.47(+0.46%) |
Nov 06, 2019 | 102.74 | 102.93 | 102.48 | 102.78 | 1,260,420 | +0.13(+0.13%) |
Nov 05, 2019 | 102.71 | 102.87 | 102.49 | 102.65 | 1,663,010 | +0.11(+0.10%) |
Nov 04, 2019 | 102.58 | 102.73 | 102.39 | 102.55 | 1,246,198 | +0.56(+0.55%) |
Nov 01, 2019 | 101.44 | 102.04 | 101.44 | 101.99 | 992,693 | +1.02(+1.01%) |
Oct 31, 2019 | 101.16 | 101.16 | 100.35 | 100.97 | 920,409 | -0.41(-0.40%) |
Oct 30, 2019 | 101.30 | 101.44 | 100.79 | 101.37 | 1,160,885 | +0.20(+0.19%) |
Oct 29, 2019 | 100.84 | 101.40 | 100.71 | 101.18 | 3,324,766 | +0.31(+0.31%) |
Oct 28, 2019 | 100.87 | 101.25 | 100.76 | 100.87 | 1,488,191 | +0.40(+0.40%) |
Oct 25, 2019 | 100.07 | 100.70 | 100.07 | 100.47 | 922,060 | +0.40(+0.40%) |
Oct 24, 2019 | 100.52 | 100.58 | 99.80 | 100.07 | 1,015,672 | -0.28(-0.28%) |
Oct 23, 2019 | 100.00 | 100.38 | 99.81 | 100.35 | 1,393,385 | +0.25(+0.25%) |
Oct 22, 2019 | 99.98 | 100.61 | 99.80 | 100.10 | 1,156,706 | +0.33(+0.33%) |
Oct 21, 2019 | 99.58 | 99.83 | 99.50 | 99.78 | 1,174,386 | +0.65(+0.65%) |
Oct 18, 2019 | 98.98 | 99.36 | 98.89 | 99.13 | 995,734 | -0.06(-0.06%) |
Oct 17, 2019 | 99.23 | 99.43 | 98.95 | 99.19 | 1,069,974 | +0.35(+0.35%) |
Oct 16, 2019 | 98.86 | 99.19 | 98.77 | 98.84 | 1,644,831 | -0.10(-0.10%) |
Oct 15, 2019 | 98.44 | 99.25 | 98.08 | 98.94 | 1,064,887 | +0.91(+0.93%) |
Oct 14, 2019 | 98.04 | 98.16 | 97.85 | 98.03 | 789,450 | -0.09(-0.09%) |
Oct 11, 2019 | 98.13 | 99.02 | 98.12 | 98.12 | 1,435,192 | +0.95(+0.98%) |
Oct 10, 2019 | 96.43 | 97.50 | 96.42 | 97.17 | 2,709,201 | +0.66(+0.68%) |
Oct 09, 2019 | 96.40 | 96.85 | 96.12 | 96.51 | 992,730 | +0.73(+0.76%) |
Oct 08, 2019 | 96.68 | 96.93 | 95.75 | 95.78 | 1,452,780 | -1.54(-1.59%) |
Oct 07, 2019 | 97.49 | 98.04 | 97.20 | 97.33 | 976,336 | -0.44(-0.45%) |
Oct 04, 2019 | 96.58 | 97.81 | 96.58 | 97.77 | 1,138,127 | +1.31(+1.36%) |
Oct 03, 2019 | 95.88 | 96.46 | 94.88 | 96.46 | 1,394,173 | +0.53(+0.56%) |
Oct 02, 2019 | 97.18 | 97.27 | 95.52 | 95.92 | 1,331,110 | -1.73(-1.77%) |
Oct 01, 2019 | 99.40 | 99.54 | 97.56 | 97.65 | 1,887,256 | -1.43(-1.44%) |
Sep 30, 2019 | 98.89 | 99.38 | 98.89 | 99.08 | 1,268,537 | +0.29(+0.30%) |
Sep 27, 2019 | 99.10 | 99.31 | 98.32 | 98.79 | 984,131 | -0.04(-0.04%) |
Sep 26, 2019 | 99.12 | 99.15 | 98.38 | 98.83 | 1,065,292 | -0.28(-0.28%) |
Sep 25, 2019 | 98.74 | 99.23 | 98.50 | 99.10 | 860,710 | +0.36(+0.37%) |
Sep 24, 2019 | 99.62 | 99.70 | 98.42 | 98.74 | 1,999,482 | -0.66(-0.66%) |
Sep 23, 2019 | 99.12 | 99.61 | 98.98 | 99.39 | 1,622,815 | +0.04(+0.04%) |
Sep 20, 2019 | 99.75 | 99.97 | 99.14 | 99.36 | 995,734 | -0.17(-0.17%) |
Sep 19, 2019 | 99.77 | 100.05 | 99.41 | 99.53 | 1,134,297 | -0.10(-0.10%) |
Sep 18, 2019 | 99.43 | 99.66 | 98.91 | 99.62 | 1,063,617 | +0.03(+0.03%) |
Sep 17, 2019 | 99.47 | 99.61 | 99.25 | 99.60 | 1,453,553 | +0.00(+0.00%) |
Sep 16, 2019 | 99.62 | 99.96 | 99.35 | 99.60 | 1,179,217 | -0.27(-0.27%) |
Sep 13, 2019 | 99.98 | 100.28 | 99.76 | 99.87 | 1,879,373 | +0.11(+0.11%) |
Sep 12, 2019 | 99.73 | 100.03 | 99.28 | 99.75 | 1,798,146 | +0.12(+0.12%) |
Sep 11, 2019 | 98.97 | 99.66 | 98.59 | 99.63 | 1,864,503 | +0.75(+0.76%) |
Sep 10, 2019 | 98.15 | 98.88 | 98.15 | 98.88 | 1,719,722 | +0.54(+0.55%) |
Sep 09, 2019 | 98.00 | 98.38 | 97.88 | 98.34 | 1,073,974 | +0.72(+0.74%) |
Sep 06, 2019 | 97.59 | 97.80 | 97.36 | 97.62 | 1,021,383 | +0.18(+0.18%) |
Sep 05, 2019 | 97.23 | 97.88 | 97.18 | 97.44 | 1,188,534 | +1.09(+1.14%) |
Sep 04, 2019 | 96.17 | 96.40 | 95.97 | 96.35 | 904,352 | +0.93(+0.97%) |