Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.28 | 96.44 | 94.25 | 94.90 | 85,800 | -0.47(-0.49%) |
Nov 27, 2019 | 96.57 | 97.09 | 95.03 | 95.37 | 505,900 | -1.06(-1.10%) |
Nov 26, 2019 | 94.48 | 96.56 | 94.13 | 96.43 | 201,139 | +2.07(+2.19%) |
Nov 25, 2019 | 92.86 | 95.34 | 90.89 | 94.36 | 343,104 | +1.30(+1.40%) |
Nov 22, 2019 | 96.37 | 96.94 | 92.47 | 93.06 | 194,200 | -2.62(-2.74%) |
Nov 21, 2019 | 96.86 | 97.09 | 94.93 | 95.68 | 316,760 | -0.59(-0.61%) |
Nov 20, 2019 | 96.12 | 97.64 | 95.51 | 96.27 | 229,589 | -0.78(-0.80%) |
Nov 19, 2019 | 97.16 | 97.99 | 96.03 | 97.05 | 157,195 | -0.16(-0.16%) |
Nov 18, 2019 | 96.74 | 97.41 | 94.88 | 97.21 | 225,039 | +0.09(+0.09%) |
Nov 15, 2019 | 99.56 | 99.57 | 97.03 | 97.12 | 172,700 | -1.53(-1.55%) |
Nov 14, 2019 | 98.83 | 99.83 | 98.46 | 98.65 | 197,358 | -0.46(-0.46%) |
Nov 13, 2019 | 98.36 | 99.33 | 97.24 | 99.11 | 137,996 | +0.10(+0.10%) |
Nov 12, 2019 | 99.57 | 99.98 | 96.74 | 99.01 | 133,442 | -0.47(-0.47%) |
Nov 11, 2019 | 97.37 | 99.50 | 97.30 | 99.48 | 133,950 | +1.28(+1.30%) |
Nov 08, 2019 | 98.40 | 99.43 | 96.92 | 98.20 | 179,400 | -0.20(-0.20%) |
Nov 07, 2019 | 97.98 | 99.16 | 97.49 | 98.40 | 228,773 | +1.36(+1.40%) |
Nov 06, 2019 | 95.98 | 97.61 | 95.07 | 97.05 | 357,109 | +0.95(+0.98%) |
Nov 05, 2019 | 96.32 | 98.41 | 95.56 | 96.10 | 398,810 | -0.09(-0.09%) |
Nov 04, 2019 | 93.76 | 96.30 | 93.70 | 96.19 | 406,883 | +2.86(+3.06%) |
Nov 01, 2019 | 89.68 | 93.34 | 88.92 | 93.33 | 283,800 | +4.13(+4.63%) |
Oct 31, 2019 | 91.43 | 92.42 | 87.69 | 89.20 | 422,041 | -3.41(-3.68%) |
Oct 30, 2019 | 98.52 | 104.50 | 90.01 | 92.61 | 1,129,706 | -12.37(-11.78%) |
Oct 29, 2019 | 104.89 | 107.00 | 104.64 | 104.98 | 438,016 | -0.23(-0.22%) |
Oct 28, 2019 | 103.50 | 105.52 | 103.50 | 105.21 | 395,288 | +2.15(+2.09%) |
Oct 25, 2019 | 99.56 | 103.74 | 98.98 | 103.06 | 524,800 | +3.21(+3.21%) |
Oct 24, 2019 | 98.48 | 99.91 | 96.20 | 99.85 | 278,626 | +1.19(+1.21%) |
Oct 23, 2019 | 98.35 | 98.77 | 97.33 | 98.66 | 227,452 | +0.31(+0.32%) |
Oct 22, 2019 | 99.71 | 100.89 | 98.19 | 98.35 | 199,667 | -1.20(-1.21%) |
Oct 21, 2019 | 99.49 | 101.00 | 98.69 | 99.55 | 303,266 | +0.95(+0.96%) |
Oct 18, 2019 | 97.42 | 99.60 | 96.98 | 98.60 | 209,200 | +1.37(+1.41%) |
Oct 17, 2019 | 96.63 | 97.25 | 96.00 | 97.23 | 246,259 | +1.39(+1.45%) |
Oct 16, 2019 | 96.01 | 97.43 | 95.61 | 95.84 | 329,799 | -0.47(-0.49%) |
Oct 15, 2019 | 96.77 | 97.81 | 95.74 | 96.31 | 240,538 | +0.32(+0.33%) |
Oct 14, 2019 | 94.90 | 96.79 | 94.83 | 95.99 | 249,746 | +0.43(+0.45%) |
Oct 11, 2019 | 94.46 | 97.96 | 93.52 | 95.56 | 327,000 | +2.22(+2.38%) |
Oct 10, 2019 | 91.74 | 94.55 | 91.65 | 93.34 | 250,503 | +1.71(+1.87%) |
Oct 09, 2019 | 91.32 | 92.85 | 91.32 | 91.63 | 205,478 | +1.39(+1.54%) |
Oct 08, 2019 | 91.13 | 91.76 | 90.09 | 90.24 | 286,235 | -1.61(-1.75%) |
Oct 07, 2019 | 91.00 | 92.66 | 90.36 | 91.85 | 236,432 | +0.66(+0.72%) |
Oct 04, 2019 | 93.93 | 94.42 | 90.62 | 91.19 | 317,700 | -2.19(-2.35%) |
Oct 03, 2019 | 91.05 | 93.45 | 89.75 | 93.38 | 307,541 | +2.35(+2.58%) |
Oct 02, 2019 | 90.97 | 92.14 | 89.61 | 91.03 | 490,037 | -0.91(-0.99%) |
Oct 01, 2019 | 93.99 | 94.83 | 91.01 | 91.94 | 408,239 | -1.76(-1.88%) |
Sep 30, 2019 | 94.23 | 95.32 | 93.47 | 93.70 | 310,657 | -0.46(-0.49%) |
Sep 27, 2019 | 95.74 | 96.36 | 93.63 | 94.16 | 269,300 | -1.23(-1.29%) |
Sep 26, 2019 | 96.50 | 97.02 | 95.30 | 95.39 | 247,025 | -0.86(-0.89%) |
Sep 25, 2019 | 94.41 | 97.59 | 94.41 | 96.25 | 271,218 | +2.05(+2.18%) |
Sep 24, 2019 | 95.31 | 95.60 | 93.61 | 94.20 | 227,134 | -0.60(-0.63%) |
Sep 23, 2019 | 92.63 | 95.58 | 92.00 | 94.80 | 240,065 | +1.79(+1.92%) |
Sep 20, 2019 | 94.79 | 95.85 | 92.88 | 93.01 | 370,200 | -1.98(-2.08%) |
Sep 19, 2019 | 95.86 | 96.76 | 94.94 | 94.99 | 274,739 | -0.86(-0.90%) |
Sep 18, 2019 | 94.48 | 95.91 | 93.06 | 95.85 | 231,578 | +1.27(+1.34%) |
Sep 17, 2019 | 94.20 | 95.38 | 93.34 | 94.58 | 163,438 | +0.46(+0.49%) |
Sep 16, 2019 | 92.96 | 94.69 | 92.36 | 94.12 | 146,833 | +0.29(+0.31%) |
Sep 13, 2019 | 94.71 | 94.86 | 92.66 | 93.83 | 286,300 | +0.29(+0.31%) |
Sep 12, 2019 | 92.44 | 94.04 | 90.25 | 93.54 | 291,746 | +1.46(+1.59%) |
Sep 11, 2019 | 93.67 | 94.24 | 89.66 | 92.08 | 479,246 | -1.32(-1.41%) |
Sep 10, 2019 | 93.50 | 94.81 | 92.22 | 93.40 | 302,640 | -0.10(-0.11%) |
Sep 09, 2019 | 89.63 | 93.60 | 89.59 | 93.50 | 294,283 | +3.85(+4.29%) |
Sep 06, 2019 | 91.46 | 93.44 | 88.64 | 89.65 | 321,100 | -1.61(-1.76%) |
Sep 05, 2019 | 90.71 | 92.98 | 90.20 | 91.26 | 609,477 | +3.44(+3.92%) |
Sep 04, 2019 | 86.55 | 88.86 | 86.41 | 87.82 | 401,346 | +3.38(+4.00%) |