Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.25 | 112.72 | 110.84 | 110.84 | 38,700 | -1.68(-1.49%) |
Nov 27, 2019 | 112.04 | 113.01 | 111.45 | 112.52 | 182,000 | +0.85(+0.76%) |
Nov 26, 2019 | 110.83 | 112.21 | 110.02 | 111.67 | 198,406 | +0.53(+0.48%) |
Nov 25, 2019 | 110.19 | 111.87 | 109.99 | 111.14 | 100,656 | +1.45(+1.32%) |
Nov 22, 2019 | 109.17 | 110.98 | 108.22 | 109.69 | 214,800 | +0.76(+0.70%) |
Nov 21, 2019 | 109.07 | 109.44 | 107.08 | 108.93 | 200,860 | +0.53(+0.49%) |
Nov 20, 2019 | 109.53 | 110.56 | 107.83 | 108.40 | 148,779 | -1.10(-1.00%) |
Nov 19, 2019 | 111.02 | 111.06 | 109.43 | 109.50 | 145,035 | -0.85(-0.77%) |
Nov 18, 2019 | 110.36 | 111.50 | 110.33 | 110.35 | 228,394 | +0.35(+0.32%) |
Nov 15, 2019 | 110.18 | 110.83 | 109.47 | 110.00 | 103,700 | +0.58(+0.53%) |
Nov 14, 2019 | 109.21 | 111.36 | 108.46 | 109.42 | 134,128 | +0.86(+0.79%) |
Nov 13, 2019 | 108.51 | 109.24 | 107.61 | 108.56 | 132,456 | -0.77(-0.70%) |
Nov 12, 2019 | 109.55 | 111.71 | 108.00 | 109.33 | 309,665 | -0.52(-0.47%) |
Nov 11, 2019 | 108.24 | 110.09 | 107.06 | 109.85 | 68,535 | +0.79(+0.72%) |
Nov 08, 2019 | 108.15 | 109.62 | 107.61 | 109.06 | 97,000 | +0.93(+0.86%) |
Nov 07, 2019 | 108.97 | 109.20 | 107.89 | 108.13 | 126,102 | +0.36(+0.33%) |
Nov 06, 2019 | 109.26 | 109.26 | 107.68 | 107.77 | 113,998 | -1.32(-1.21%) |
Nov 05, 2019 | 108.89 | 109.75 | 108.38 | 109.09 | 279,167 | +0.95(+0.88%) |
Nov 04, 2019 | 108.36 | 108.64 | 106.84 | 108.14 | 171,412 | +0.74(+0.69%) |
Nov 01, 2019 | 103.92 | 107.45 | 103.89 | 107.40 | 409,300 | +4.27(+4.14%) |
Oct 31, 2019 | 103.74 | 103.74 | 101.36 | 103.13 | 107,039 | -0.33(-0.32%) |
Oct 30, 2019 | 104.30 | 105.16 | 103.28 | 103.46 | 89,400 | -1.04(-1.00%) |
Oct 29, 2019 | 104.59 | 105.47 | 103.54 | 104.50 | 116,134 | +0.02(+0.02%) |
Oct 28, 2019 | 103.57 | 106.52 | 102.73 | 104.48 | 137,455 | +1.55(+1.51%) |
Oct 25, 2019 | 103.15 | 104.14 | 102.63 | 102.93 | 144,100 | -0.36(-0.35%) |
Oct 24, 2019 | 99.92 | 103.69 | 99.69 | 103.29 | 277,488 | +3.95(+3.98%) |
Oct 23, 2019 | 97.44 | 99.95 | 96.57 | 99.34 | 226,857 | +2.70(+2.79%) |
Oct 22, 2019 | 99.15 | 99.51 | 90.28 | 96.64 | 763,654 | -9.34(-8.81%) |
Oct 21, 2019 | 104.34 | 106.37 | 104.34 | 105.98 | 212,182 | +2.66(+2.57%) |
Oct 18, 2019 | 100.58 | 104.55 | 100.56 | 103.32 | 135,600 | +2.19(+2.17%) |
Oct 17, 2019 | 100.40 | 101.60 | 100.02 | 101.13 | 135,341 | +0.88(+0.88%) |
Oct 16, 2019 | 99.58 | 101.33 | 99.25 | 100.25 | 93,395 | +0.75(+0.75%) |
Oct 15, 2019 | 98.87 | 99.84 | 97.95 | 99.50 | 389,139 | +0.86(+0.87%) |
Oct 14, 2019 | 99.55 | 100.54 | 97.66 | 98.64 | 123,077 | -1.22(-1.22%) |
Oct 11, 2019 | 100.55 | 102.05 | 99.76 | 99.86 | 143,400 | +0.84(+0.85%) |
Oct 10, 2019 | 97.56 | 100.22 | 97.19 | 99.02 | 136,105 | +1.83(+1.88%) |
Oct 09, 2019 | 95.70 | 98.57 | 95.64 | 97.19 | 122,288 | +2.39(+2.52%) |
Oct 08, 2019 | 95.50 | 96.58 | 94.67 | 94.80 | 408,083 | -1.68(-1.74%) |
Oct 07, 2019 | 97.00 | 97.81 | 96.03 | 96.48 | 142,597 | -0.65(-0.67%) |
Oct 04, 2019 | 96.59 | 97.13 | 94.80 | 97.13 | 138,400 | +0.85(+0.88%) |
Oct 03, 2019 | 98.65 | 98.93 | 95.87 | 96.28 | 118,418 | -2.38(-2.41%) |
Oct 02, 2019 | 98.54 | 99.23 | 96.71 | 98.66 | 227,648 | -0.48(-0.48%) |
Oct 01, 2019 | 102.70 | 104.55 | 98.49 | 99.14 | 216,380 | -3.19(-3.12%) |
Sep 30, 2019 | 100.74 | 103.00 | 100.74 | 102.33 | 142,619 | +1.37(+1.36%) |
Sep 27, 2019 | 100.98 | 101.36 | 99.74 | 100.96 | 146,100 | +0.60(+0.60%) |
Sep 26, 2019 | 101.63 | 101.63 | 99.09 | 100.36 | 75,899 | -1.27(-1.25%) |
Sep 25, 2019 | 101.40 | 102.84 | 100.77 | 101.63 | 160,179 | +0.38(+0.38%) |
Sep 24, 2019 | 102.84 | 103.33 | 100.51 | 101.25 | 122,888 | -0.72(-0.71%) |
Sep 23, 2019 | 100.60 | 102.83 | 100.60 | 101.97 | 120,915 | +1.04(+1.03%) |
Sep 20, 2019 | 100.49 | 101.94 | 100.09 | 100.93 | 305,800 | +0.44(+0.44%) |
Sep 19, 2019 | 101.30 | 101.74 | 100.33 | 100.49 | 127,490 | -0.47(-0.47%) |
Sep 18, 2019 | 101.15 | 101.45 | 99.67 | 100.96 | 176,179 | +0.04(+0.04%) |
Sep 17, 2019 | 98.74 | 101.34 | 98.29 | 100.92 | 140,802 | +1.82(+1.84%) |
Sep 16, 2019 | 99.54 | 100.02 | 97.66 | 99.10 | 145,195 | -1.23(-1.23%) |
Sep 13, 2019 | 99.95 | 101.64 | 99.05 | 100.33 | 188,600 | -1.47(-1.44%) |
Sep 12, 2019 | 102.82 | 103.17 | 100.89 | 101.80 | 368,718 | -0.76(-0.74%) |
Sep 11, 2019 | 101.49 | 103.92 | 99.99 | 102.56 | 332,392 | +1.08(+1.06%) |
Sep 10, 2019 | 99.91 | 101.84 | 99.28 | 101.48 | 299,424 | +1.41(+1.41%) |
Sep 09, 2019 | 96.95 | 100.61 | 96.66 | 100.07 | 197,231 | +3.52(+3.65%) |
Sep 06, 2019 | 97.81 | 98.48 | 96.27 | 96.55 | 104,500 | -1.08(-1.11%) |
Sep 05, 2019 | 96.61 | 99.48 | 96.61 | 97.63 | 111,378 | +2.35(+2.47%) |
Sep 04, 2019 | 93.43 | 95.40 | 92.89 | 95.28 | 97,935 | +2.61(+2.82%) |