Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.84 | 99.16 | 96.98 | 97.02 | 208,700 | -2.12(-2.14%) |
Nov 27, 2019 | 99.74 | 99.74 | 98.74 | 99.14 | 242,500 | -0.34(-0.34%) |
Nov 26, 2019 | 98.40 | 99.68 | 98.06 | 99.48 | 562,622 | +1.18(+1.20%) |
Nov 25, 2019 | 95.38 | 98.48 | 95.04 | 98.30 | 422,494 | +3.08(+3.23%) |
Nov 22, 2019 | 97.50 | 97.54 | 94.45 | 95.22 | 620,700 | -1.66(-1.71%) |
Nov 21, 2019 | 96.72 | 97.33 | 96.15 | 96.88 | 617,240 | +0.26(+0.27%) |
Nov 20, 2019 | 96.56 | 97.77 | 95.60 | 96.62 | 630,913 | -0.06(-0.06%) |
Nov 19, 2019 | 96.77 | 98.03 | 96.50 | 96.68 | 398,173 | +0.06(+0.06%) |
Nov 18, 2019 | 96.01 | 96.88 | 93.67 | 96.62 | 635,539 | +0.75(+0.78%) |
Nov 15, 2019 | 95.51 | 96.26 | 94.98 | 95.88 | 331,100 | +1.14(+1.20%) |
Nov 14, 2019 | 96.27 | 96.35 | 94.45 | 94.74 | 845,326 | -1.73(-1.79%) |
Nov 13, 2019 | 94.58 | 97.07 | 94.35 | 96.47 | 1,668,366 | +1.97(+2.08%) |
Nov 12, 2019 | 96.05 | 96.48 | 94.35 | 94.50 | 1,842,569 | -6.10(-6.06%) |
Nov 11, 2019 | 99.73 | 100.87 | 99.03 | 100.60 | 373,169 | +0.17(+0.17%) |
Nov 08, 2019 | 99.46 | 100.53 | 99.07 | 100.43 | 297,100 | +0.70(+0.70%) |
Nov 07, 2019 | 99.63 | 100.41 | 99.04 | 99.73 | 547,552 | +0.46(+0.46%) |
Nov 06, 2019 | 98.65 | 99.34 | 98.23 | 99.27 | 440,632 | +0.85(+0.86%) |
Nov 05, 2019 | 98.39 | 98.73 | 97.18 | 98.42 | 359,388 | +0.62(+0.63%) |
Nov 04, 2019 | 94.79 | 97.94 | 94.78 | 97.80 | 498,238 | +3.39(+3.59%) |
Nov 01, 2019 | 97.98 | 98.07 | 91.13 | 94.41 | 809,400 | -0.55(-0.58%) |
Oct 31, 2019 | 95.24 | 95.71 | 94.22 | 94.96 | 279,030 | -0.30(-0.31%) |
Oct 30, 2019 | 95.68 | 95.68 | 94.35 | 95.26 | 201,106 | -0.43(-0.45%) |
Oct 29, 2019 | 94.56 | 96.22 | 94.27 | 95.69 | 252,645 | +0.90(+0.95%) |
Oct 28, 2019 | 94.44 | 95.46 | 93.90 | 94.79 | 277,890 | +0.78(+0.83%) |
Oct 25, 2019 | 93.65 | 94.45 | 93.03 | 94.01 | 458,900 | +0.19(+0.20%) |
Oct 24, 2019 | 94.02 | 94.58 | 93.33 | 93.82 | 204,784 | +0.13(+0.14%) |
Oct 23, 2019 | 94.08 | 94.49 | 92.94 | 93.69 | 332,137 | -0.45(-0.48%) |
Oct 22, 2019 | 94.99 | 95.65 | 93.83 | 94.14 | 255,986 | -0.91(-0.96%) |
Oct 21, 2019 | 95.04 | 95.84 | 94.30 | 95.05 | 183,803 | +0.77(+0.82%) |
Oct 18, 2019 | 95.63 | 95.91 | 93.50 | 94.28 | 311,200 | -1.75(-1.82%) |
Oct 17, 2019 | 95.90 | 96.43 | 94.80 | 96.03 | 640,573 | +0.57(+0.60%) |
Oct 16, 2019 | 95.77 | 96.53 | 95.05 | 95.46 | 450,887 | -0.76(-0.79%) |
Oct 15, 2019 | 95.90 | 96.36 | 95.29 | 96.22 | 605,186 | +0.34(+0.35%) |
Oct 14, 2019 | 95.50 | 96.30 | 94.78 | 95.88 | 237,613 | +0.31(+0.32%) |
Oct 11, 2019 | 94.92 | 96.50 | 94.65 | 95.57 | 615,400 | +1.76(+1.88%) |
Oct 10, 2019 | 93.17 | 94.83 | 93.17 | 93.81 | 422,814 | +0.97(+1.04%) |
Oct 09, 2019 | 91.89 | 92.98 | 91.41 | 92.84 | 315,031 | +1.89(+2.08%) |
Oct 08, 2019 | 90.89 | 91.89 | 90.20 | 90.95 | 331,112 | -0.70(-0.76%) |
Oct 07, 2019 | 90.77 | 91.78 | 90.04 | 91.65 | 349,051 | +0.65(+0.71%) |
Oct 04, 2019 | 90.46 | 91.40 | 90.25 | 91.00 | 244,700 | +0.66(+0.73%) |
Oct 03, 2019 | 89.05 | 90.39 | 87.73 | 90.34 | 334,001 | +2.18(+2.47%) |
Oct 02, 2019 | 89.13 | 89.97 | 87.69 | 88.16 | 280,218 | -1.56(-1.74%) |
Oct 01, 2019 | 91.20 | 91.86 | 89.57 | 89.72 | 382,787 | -1.10(-1.21%) |
Sep 30, 2019 | 89.05 | 91.25 | 89.05 | 90.82 | 285,530 | +1.78(+2.00%) |
Sep 27, 2019 | 90.83 | 90.83 | 88.84 | 89.04 | 262,200 | -1.28(-1.42%) |
Sep 26, 2019 | 89.43 | 90.65 | 89.10 | 90.32 | 322,722 | +0.96(+1.07%) |
Sep 25, 2019 | 88.54 | 89.61 | 87.44 | 89.36 | 322,626 | +0.48(+0.54%) |
Sep 24, 2019 | 90.71 | 90.97 | 88.50 | 88.88 | 253,592 | -1.37(-1.52%) |
Sep 23, 2019 | 90.42 | 90.79 | 89.40 | 90.25 | 271,790 | -0.52(-0.57%) |
Sep 20, 2019 | 91.61 | 92.12 | 90.66 | 90.77 | 883,600 | -0.97(-1.06%) |
Sep 19, 2019 | 91.60 | 92.28 | 91.05 | 91.74 | 517,867 | +0.46(+0.50%) |
Sep 18, 2019 | 90.84 | 91.44 | 90.43 | 91.28 | 382,392 | +0.09(+0.10%) |
Sep 17, 2019 | 90.98 | 91.60 | 90.67 | 91.19 | 356,625 | -0.14(-0.15%) |
Sep 16, 2019 | 90.69 | 91.61 | 90.49 | 91.33 | 305,086 | +0.01(+0.01%) |
Sep 13, 2019 | 91.40 | 91.69 | 90.84 | 91.32 | 349,300 | +0.13(+0.14%) |
Sep 12, 2019 | 90.74 | 91.79 | 90.13 | 91.19 | 285,294 | +0.50(+0.55%) |
Sep 11, 2019 | 89.49 | 90.79 | 88.66 | 90.69 | 421,457 | +1.48(+1.66%) |
Sep 10, 2019 | 88.58 | 89.22 | 87.83 | 89.21 | 405,200 | +0.15(+0.17%) |
Sep 09, 2019 | 88.13 | 89.13 | 86.85 | 89.06 | 337,689 | +1.22(+1.39%) |
Sep 06, 2019 | 87.57 | 88.64 | 87.09 | 87.84 | 422,200 | +0.42(+0.48%) |
Sep 05, 2019 | 85.90 | 88.22 | 85.73 | 87.42 | 335,303 | +2.29(+2.69%) |
Sep 04, 2019 | 84.76 | 85.25 | 84.64 | 85.13 | 251,067 | +1.19(+1.42%) |