Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.82 | 92.30 | 91.53 | 91.98 | 1,212,732 | -0.22(-0.24%) |
Nov 27, 2019 | 91.17 | 92.24 | 91.17 | 92.20 | 1,525,211 | +0.95(+1.04%) |
Nov 26, 2019 | 91.55 | 91.80 | 90.47 | 91.26 | 2,776,549 | -0.59(-0.64%) |
Nov 25, 2019 | 90.39 | 91.96 | 90.36 | 91.85 | 2,393,074 | +1.62(+1.79%) |
Nov 22, 2019 | 89.44 | 90.44 | 89.14 | 90.23 | 2,734,681 | +1.22(+1.37%) |
Nov 21, 2019 | 89.13 | 89.41 | 88.30 | 89.00 | 1,790,257 | +0.24(+0.27%) |
Nov 20, 2019 | 88.76 | 89.54 | 88.23 | 88.76 | 2,747,352 | -0.52(-0.58%) |
Nov 19, 2019 | 89.77 | 89.85 | 88.95 | 89.28 | 1,923,641 | -0.12(-0.13%) |
Nov 18, 2019 | 89.61 | 89.61 | 89.05 | 89.40 | 2,800,265 | -0.17(-0.18%) |
Nov 15, 2019 | 89.50 | 89.79 | 89.09 | 89.56 | 1,911,624 | +0.68(+0.77%) |
Nov 14, 2019 | 88.40 | 89.10 | 88.31 | 88.88 | 1,487,856 | +0.30(+0.34%) |
Nov 13, 2019 | 88.64 | 89.11 | 88.18 | 88.58 | 1,454,106 | -0.83(-0.93%) |
Nov 12, 2019 | 89.32 | 89.59 | 88.83 | 89.41 | 2,806,367 | +0.18(+0.21%) |
Nov 11, 2019 | 88.77 | 89.50 | 88.73 | 89.22 | 2,088,618 | -0.23(-0.26%) |
Nov 08, 2019 | 89.45 | 89.67 | 88.41 | 89.45 | 2,276,726 | -0.04(-0.04%) |
Nov 07, 2019 | 89.69 | 91.25 | 89.29 | 89.49 | 3,499,907 | +0.60(+0.68%) |
Nov 06, 2019 | 89.14 | 89.30 | 88.59 | 88.89 | 2,687,912 | -0.24(-0.27%) |
Nov 05, 2019 | 88.62 | 89.33 | 88.34 | 89.12 | 2,739,149 | +1.03(+1.17%) |
Nov 04, 2019 | 87.74 | 88.10 | 87.35 | 88.09 | 2,358,994 | +0.84(+0.97%) |
Nov 01, 2019 | 86.42 | 87.38 | 86.05 | 87.25 | 2,527,359 | +1.83(+2.14%) |
Oct 31, 2019 | 86.06 | 86.72 | 84.71 | 85.41 | 2,699,133 | -1.17(-1.35%) |
Oct 30, 2019 | 86.69 | 86.86 | 85.48 | 86.59 | 1,968,279 | +0.06(+0.07%) |
Oct 29, 2019 | 86.77 | 87.60 | 86.07 | 86.52 | 2,584,932 | -0.65(-0.75%) |
Oct 28, 2019 | 85.52 | 87.37 | 85.52 | 87.17 | 3,107,205 | +1.76(+2.06%) |
Oct 25, 2019 | 83.81 | 85.59 | 82.86 | 85.41 | 3,018,202 | +1.16(+1.38%) |
Oct 24, 2019 | 85.05 | 85.30 | 83.62 | 84.25 | 2,420,366 | -0.74(-0.87%) |
Oct 23, 2019 | 84.18 | 85.06 | 84.10 | 84.99 | 2,170,209 | +0.58(+0.68%) |
Oct 22, 2019 | 83.47 | 84.78 | 83.12 | 84.42 | 2,372,778 | +0.77(+0.92%) |
Oct 21, 2019 | 83.09 | 84.01 | 82.96 | 83.65 | 1,425,673 | +1.39(+1.69%) |
Oct 18, 2019 | 82.36 | 82.91 | 82.04 | 82.25 | 2,382,486 | -0.19(-0.23%) |
Oct 17, 2019 | 82.93 | 83.44 | 82.05 | 82.45 | 1,579,109 | +0.06(+0.08%) |
Oct 16, 2019 | 82.54 | 83.48 | 82.25 | 82.38 | 2,381,585 | -0.17(-0.21%) |
Oct 15, 2019 | 81.56 | 83.12 | 80.86 | 82.56 | 1,687,600 | +1.39(+1.72%) |
Oct 14, 2019 | 81.08 | 81.81 | 80.88 | 81.16 | 2,022,098 | -0.19(-0.24%) |
Oct 11, 2019 | 81.07 | 82.80 | 80.85 | 81.36 | 2,706,512 | +1.64(+2.06%) |
Oct 10, 2019 | 78.68 | 80.43 | 78.54 | 79.72 | 1,803,946 | +1.23(+1.56%) |
Oct 09, 2019 | 78.01 | 78.91 | 77.88 | 78.49 | 1,809,384 | +1.18(+1.53%) |
Oct 08, 2019 | 78.50 | 79.23 | 77.27 | 77.31 | 2,141,432 | -2.27(-2.85%) |
Oct 07, 2019 | 79.68 | 80.56 | 79.56 | 79.58 | 1,453,616 | -0.40(-0.50%) |
Oct 04, 2019 | 78.71 | 80.04 | 78.47 | 79.98 | 2,199,621 | +1.36(+1.74%) |
Oct 03, 2019 | 78.87 | 79.04 | 76.69 | 78.62 | 3,124,070 | -0.38(-0.49%) |
Oct 02, 2019 | 80.72 | 80.74 | 78.70 | 79.00 | 2,516,658 | -2.58(-3.17%) |
Oct 01, 2019 | 83.98 | 84.36 | 81.40 | 81.59 | 1,722,117 | -1.75(-2.10%) |
Sep 30, 2019 | 83.67 | 84.13 | 83.23 | 83.34 | 1,916,033 | -0.33(-0.39%) |
Sep 27, 2019 | 84.09 | 84.51 | 83.13 | 83.67 | 1,481,589 | +0.19(+0.23%) |
Sep 26, 2019 | 83.74 | 84.21 | 83.17 | 83.47 | 1,786,744 | -0.15(-0.18%) |
Sep 25, 2019 | 83.57 | 84.22 | 82.65 | 83.62 | 2,319,474 | -0.06(-0.07%) |
Sep 24, 2019 | 85.39 | 85.48 | 83.28 | 83.67 | 3,724,291 | -1.37(-1.62%) |
Sep 23, 2019 | 84.33 | 85.35 | 84.01 | 85.05 | 1,967,927 | +0.10(+0.12%) |
Sep 20, 2019 | 85.49 | 86.28 | 84.94 | 84.95 | 3,103,357 | -0.49(-0.57%) |
Sep 19, 2019 | 85.97 | 86.77 | 85.41 | 85.43 | 1,501,319 | -0.58(-0.67%) |
Sep 18, 2019 | 85.59 | 86.34 | 84.74 | 86.01 | 1,585,782 | +0.06(+0.07%) |
Sep 17, 2019 | 86.21 | 86.28 | 84.98 | 85.95 | 2,064,658 | -0.47(-0.54%) |
Sep 16, 2019 | 85.08 | 86.46 | 84.87 | 86.41 | 2,622,444 | +0.66(+0.77%) |
Sep 13, 2019 | 86.03 | 86.70 | 85.30 | 85.75 | 1,951,580 | +0.65(+0.76%) |
Sep 12, 2019 | 84.13 | 85.38 | 83.36 | 85.10 | 3,506,649 | +0.75(+0.89%) |
Sep 11, 2019 | 84.11 | 84.36 | 82.55 | 84.35 | 2,098,129 | +0.24(+0.28%) |
Sep 10, 2019 | 83.67 | 84.69 | 83.17 | 84.11 | 2,384,851 | +0.80(+0.96%) |
Sep 09, 2019 | 81.50 | 83.67 | 81.31 | 83.32 | 2,763,405 | +2.54(+3.14%) |
Sep 06, 2019 | 80.99 | 81.23 | 80.41 | 80.78 | 1,740,439 | -0.12(-0.15%) |
Sep 05, 2019 | 79.67 | 81.43 | 79.53 | 80.90 | 2,044,340 | +2.16(+2.75%) |
Sep 04, 2019 | 79.00 | 79.20 | 78.18 | 78.74 | 2,548,476 | +0.56(+0.71%) |