Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.29 | 92.36 | 91.24 | 91.39 | 70,496 | -0.95(-1.03%) |
Nov 27, 2019 | 92.96 | 93.66 | 92.17 | 92.35 | 266,856 | -0.31(-0.34%) |
Nov 26, 2019 | 90.50 | 92.71 | 89.47 | 92.66 | 264,261 | +2.56(+2.84%) |
Nov 25, 2019 | 89.41 | 90.56 | 89.08 | 90.10 | 373,939 | +0.96(+1.08%) |
Nov 22, 2019 | 89.19 | 89.65 | 87.86 | 89.14 | 273,580 | +0.00(+0.00%) |
Nov 21, 2019 | 91.22 | 91.71 | 88.98 | 89.14 | 383,054 | -2.18(-2.39%) |
Nov 20, 2019 | 91.59 | 92.58 | 91.02 | 91.32 | 408,509 | -0.24(-0.26%) |
Nov 19, 2019 | 93.83 | 94.52 | 91.35 | 91.56 | 464,806 | -2.19(-2.34%) |
Nov 18, 2019 | 94.26 | 95.06 | 93.29 | 93.74 | 675,422 | -0.69(-0.73%) |
Nov 15, 2019 | 94.16 | 94.89 | 93.84 | 94.43 | 365,404 | +0.88(+0.94%) |
Nov 14, 2019 | 93.17 | 93.80 | 93.03 | 93.55 | 345,554 | +0.04(+0.04%) |
Nov 13, 2019 | 92.29 | 93.55 | 91.90 | 93.52 | 467,282 | +1.08(+1.16%) |
Nov 12, 2019 | 92.12 | 93.06 | 91.97 | 92.44 | 822,895 | +0.91(+1.00%) |
Nov 11, 2019 | 89.26 | 91.57 | 89.10 | 91.53 | 459,323 | +2.32(+2.60%) |
Nov 08, 2019 | 89.04 | 89.80 | 88.61 | 89.20 | 363,828 | -0.02(-0.02%) |
Nov 07, 2019 | 87.70 | 89.37 | 87.61 | 89.22 | 749,983 | +1.98(+2.27%) |
Nov 06, 2019 | 86.76 | 87.26 | 85.26 | 87.24 | 543,286 | +0.50(+0.58%) |
Nov 05, 2019 | 89.04 | 89.04 | 86.34 | 86.74 | 1,105,647 | -1.91(-2.15%) |
Nov 04, 2019 | 89.85 | 90.31 | 87.93 | 88.65 | 468,524 | -0.84(-0.93%) |
Nov 01, 2019 | 89.58 | 91.28 | 89.20 | 89.48 | 616,486 | +0.66(+0.74%) |
Oct 31, 2019 | 87.70 | 88.87 | 87.58 | 88.83 | 531,673 | +1.06(+1.21%) |
Oct 30, 2019 | 88.44 | 89.00 | 85.75 | 87.77 | 1,176,302 | -0.88(-1.00%) |
Oct 29, 2019 | 90.75 | 91.61 | 88.22 | 88.65 | 1,185,683 | -4.08(-4.40%) |
Oct 28, 2019 | 94.21 | 96.22 | 89.49 | 92.73 | 1,980,151 | -4.60(-4.72%) |
Oct 25, 2019 | 95.52 | 98.45 | 95.35 | 97.33 | 484,449 | +1.56(+1.63%) |
Oct 24, 2019 | 93.53 | 96.37 | 93.44 | 95.77 | 339,272 | +2.69(+2.89%) |
Oct 23, 2019 | 93.69 | 94.01 | 92.78 | 93.08 | 216,394 | -0.82(-0.87%) |
Oct 22, 2019 | 95.39 | 95.60 | 93.21 | 93.90 | 215,931 | -1.29(-1.36%) |
Oct 21, 2019 | 94.20 | 95.74 | 94.13 | 95.19 | 370,820 | +0.93(+0.99%) |
Oct 18, 2019 | 92.80 | 94.54 | 92.61 | 94.26 | 440,648 | +1.08(+1.16%) |
Oct 17, 2019 | 93.19 | 93.92 | 92.91 | 93.18 | 278,102 | +0.34(+0.37%) |
Oct 16, 2019 | 92.44 | 93.48 | 91.93 | 92.84 | 241,070 | +0.35(+0.38%) |
Oct 15, 2019 | 92.05 | 93.03 | 91.82 | 92.49 | 240,521 | +0.79(+0.86%) |
Oct 14, 2019 | 91.57 | 92.12 | 91.33 | 91.70 | 239,221 | -0.43(-0.46%) |
Oct 11, 2019 | 92.46 | 93.09 | 91.76 | 92.12 | 393,477 | +0.68(+0.75%) |
Oct 10, 2019 | 91.01 | 91.76 | 90.68 | 91.44 | 163,817 | +0.25(+0.27%) |
Oct 09, 2019 | 91.22 | 91.73 | 90.63 | 91.19 | 347,334 | +0.68(+0.76%) |
Oct 08, 2019 | 90.16 | 91.32 | 89.73 | 90.51 | 355,354 | -0.40(-0.44%) |
Oct 07, 2019 | 90.79 | 91.39 | 90.48 | 90.91 | 478,332 | -0.49(-0.54%) |
Oct 04, 2019 | 90.62 | 91.41 | 90.26 | 91.40 | 250,911 | +1.04(+1.15%) |
Oct 03, 2019 | 90.24 | 90.50 | 88.88 | 90.37 | 392,629 | -0.23(-0.25%) |
Oct 02, 2019 | 90.79 | 90.79 | 89.39 | 90.60 | 440,922 | -1.03(-1.12%) |
Oct 01, 2019 | 92.32 | 93.13 | 91.04 | 91.62 | 349,820 | -0.22(-0.24%) |
Sep 30, 2019 | 91.28 | 92.05 | 90.84 | 91.84 | 251,730 | +0.59(+0.65%) |
Sep 27, 2019 | 91.95 | 91.95 | 90.14 | 91.25 | 204,898 | -0.15(-0.17%) |
Sep 26, 2019 | 91.16 | 92.22 | 90.86 | 91.40 | 217,493 | +0.16(+0.18%) |
Sep 25, 2019 | 89.95 | 91.47 | 89.25 | 91.24 | 409,761 | +1.27(+1.41%) |
Sep 24, 2019 | 91.21 | 91.86 | 89.72 | 89.97 | 316,931 | -1.08(-1.19%) |
Sep 23, 2019 | 92.18 | 92.76 | 90.92 | 91.05 | 444,152 | -1.58(-1.70%) |
Sep 20, 2019 | 93.65 | 93.90 | 92.24 | 92.63 | 615,959 | -0.60(-0.64%) |
Sep 19, 2019 | 92.25 | 93.80 | 91.81 | 93.23 | 305,760 | +0.99(+1.07%) |
Sep 18, 2019 | 91.98 | 92.31 | 90.83 | 92.24 | 254,264 | +0.26(+0.28%) |
Sep 17, 2019 | 91.67 | 92.08 | 90.84 | 91.98 | 235,365 | +0.86(+0.95%) |
Sep 16, 2019 | 90.69 | 91.32 | 90.28 | 91.12 | 243,612 | -0.01(-0.01%) |
Sep 13, 2019 | 90.68 | 91.22 | 90.31 | 91.13 | 280,077 | +1.04(+1.16%) |
Sep 12, 2019 | 91.03 | 91.22 | 89.75 | 90.08 | 280,029 | -0.82(-0.90%) |
Sep 11, 2019 | 88.01 | 90.95 | 87.38 | 90.90 | 335,927 | +2.93(+3.34%) |
Sep 10, 2019 | 88.45 | 88.83 | 86.58 | 87.96 | 491,144 | -1.27(-1.43%) |
Sep 09, 2019 | 91.02 | 91.02 | 88.82 | 89.24 | 406,591 | -1.33(-1.47%) |
Sep 06, 2019 | 90.97 | 91.26 | 90.40 | 90.57 | 224,588 | -0.35(-0.39%) |
Sep 05, 2019 | 90.08 | 91.95 | 89.78 | 90.92 | 162,733 | +1.61(+1.81%) |
Sep 04, 2019 | 90.24 | 90.45 | 89.18 | 89.30 | 319,114 | -0.16(-0.18%) |