Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 95.83 | 96.36 | 95.56 | 96.25 | 211,138 | +0.87(+0.91%) |
Nov 27, 2019 | 96.17 | 96.43 | 95.34 | 95.38 | 462,385 | -1.29(-1.33%) |
Nov 26, 2019 | 96.93 | 97.19 | 96.43 | 96.66 | 359,491 | -0.34(-0.35%) |
Nov 25, 2019 | 98.59 | 98.59 | 97.00 | 97.00 | 513,234 | -2.35(-2.36%) |
Nov 22, 2019 | 99.08 | 100.45 | 98.94 | 99.35 | 419,819 | -0.15(-0.15%) |
Nov 21, 2019 | 99.27 | 100.11 | 99.12 | 99.50 | 474,072 | +0.38(+0.38%) |
Nov 20, 2019 | 98.33 | 100.48 | 97.80 | 99.12 | 810,665 | +1.21(+1.24%) |
Nov 19, 2019 | 97.34 | 98.59 | 97.34 | 97.91 | 296,168 | -0.15(-0.15%) |
Nov 18, 2019 | 98.59 | 99.35 | 97.84 | 98.06 | 477,169 | -0.38(-0.38%) |
Nov 15, 2019 | 98.55 | 99.16 | 98.39 | 98.44 | 526,987 | -1.32(-1.33%) |
Nov 14, 2019 | 100.30 | 100.90 | 99.61 | 99.77 | 390,201 | +0.00(+0.00%) |
Nov 13, 2019 | 100.33 | 100.41 | 99.39 | 99.77 | 510,530 | +0.04(+0.04%) |
Nov 12, 2019 | 100.03 | 100.30 | 98.93 | 99.73 | 552,873 | -0.45(-0.45%) |
Nov 11, 2019 | 100.83 | 101.17 | 100.07 | 100.18 | 344,476 | +0.27(+0.27%) |
Nov 08, 2019 | 101.05 | 101.58 | 99.84 | 99.92 | 584,507 | -0.72(-0.71%) |
Nov 07, 2019 | 100.33 | 101.20 | 99.35 | 100.64 | 819,929 | -0.68(-0.67%) |
Nov 06, 2019 | 101.09 | 102.30 | 101.09 | 101.32 | 542,452 | +0.30(+0.30%) |
Nov 05, 2019 | 100.67 | 101.51 | 100.52 | 101.01 | 462,660 | +0.08(+0.07%) |
Nov 04, 2019 | 100.83 | 101.30 | 100.54 | 100.94 | 456,266 | -1.32(-1.29%) |
Nov 01, 2019 | 103.17 | 103.51 | 102.22 | 102.26 | 581,812 | -1.89(-1.82%) |
Oct 31, 2019 | 103.59 | 105.25 | 103.47 | 104.16 | 598,998 | +0.04(+0.04%) |
Oct 30, 2019 | 104.72 | 105.93 | 103.81 | 104.12 | 542,917 | -1.02(-0.97%) |
Oct 29, 2019 | 103.93 | 105.18 | 103.59 | 105.14 | 637,884 | +1.59(+1.54%) |
Oct 28, 2019 | 104.57 | 104.65 | 103.25 | 103.55 | 642,057 | -2.08(-1.97%) |
Oct 25, 2019 | 108.39 | 108.39 | 105.48 | 105.63 | 894,411 | -1.70(-1.59%) |
Oct 24, 2019 | 107.86 | 108.81 | 107.15 | 107.33 | 748,467 | -2.04(-1.87%) |
Oct 23, 2019 | 110.33 | 110.59 | 109.34 | 109.38 | 474,521 | -0.38(-0.35%) |
Oct 22, 2019 | 107.33 | 109.83 | 106.92 | 109.76 | 590,976 | +1.70(+1.58%) |
Oct 21, 2019 | 108.89 | 109.49 | 107.94 | 108.05 | 392,054 | -1.93(-1.75%) |
Oct 18, 2019 | 108.17 | 111.08 | 107.82 | 109.98 | 613,889 | +2.04(+1.89%) |
Oct 17, 2019 | 107.18 | 108.73 | 106.84 | 107.94 | 468,709 | -0.45(-0.42%) |
Oct 16, 2019 | 108.62 | 109.11 | 107.94 | 108.39 | 506,049 | +0.53(+0.49%) |
Oct 15, 2019 | 110.06 | 110.14 | 107.41 | 107.86 | 672,744 | -2.76(-2.50%) |
Oct 14, 2019 | 110.97 | 111.19 | 110.02 | 110.63 | 424,823 | -0.11(-0.10%) |
Oct 11, 2019 | 111.08 | 111.12 | 108.89 | 110.74 | 1,227,593 | -2.88(-2.53%) |
Oct 10, 2019 | 115.40 | 115.51 | 112.71 | 113.62 | 946,625 | -1.59(-1.38%) |
Oct 09, 2019 | 115.66 | 116.34 | 114.30 | 115.21 | 597,189 | -2.50(-2.12%) |
Oct 08, 2019 | 115.66 | 117.82 | 114.72 | 117.70 | 1,011,874 | +3.48(+3.05%) |
Oct 07, 2019 | 114.30 | 114.64 | 112.44 | 114.22 | 771,384 | +0.72(+0.63%) |
Oct 04, 2019 | 115.81 | 115.93 | 113.22 | 113.50 | 831,183 | -3.33(-2.85%) |
Oct 03, 2019 | 119.56 | 122.44 | 116.76 | 116.83 | 1,402,268 | -2.76(-2.31%) |
Oct 02, 2019 | 117.10 | 120.77 | 117.10 | 119.60 | 1,305,631 | +4.05(+3.50%) |
Oct 01, 2019 | 112.86 | 115.89 | 111.57 | 115.55 | 960,567 | +1.89(+1.67%) |
Sep 30, 2019 | 115.06 | 115.36 | 113.28 | 113.66 | 655,715 | -2.08(-1.80%) |
Sep 27, 2019 | 112.63 | 117.36 | 112.56 | 115.74 | 986,835 | +2.72(+2.41%) |
Sep 26, 2019 | 112.44 | 114.64 | 112.29 | 113.01 | 780,033 | +0.91(+0.81%) |
Sep 25, 2019 | 114.94 | 116.83 | 111.57 | 112.10 | 960,035 | -2.74(-2.39%) |
Sep 24, 2019 | 110.71 | 115.64 | 110.25 | 114.85 | 1,217,612 | +3.09(+2.76%) |
Sep 23, 2019 | 111.95 | 112.63 | 111.08 | 111.76 | 426,626 | -0.11(-0.10%) |
Sep 20, 2019 | 109.20 | 112.48 | 108.97 | 111.87 | 769,848 | +2.37(+2.17%) |
Sep 19, 2019 | 109.39 | 109.84 | 108.11 | 109.50 | 500,603 | -0.23(-0.21%) |
Sep 18, 2019 | 110.18 | 112.51 | 109.69 | 109.73 | 659,526 | +0.00(+0.00%) |
Sep 17, 2019 | 110.74 | 111.16 | 109.65 | 109.73 | 335,067 | -1.02(-0.92%) |
Sep 16, 2019 | 111.20 | 111.38 | 110.29 | 110.74 | 454,262 | +1.05(+0.96%) |
Sep 13, 2019 | 109.28 | 109.99 | 108.75 | 109.69 | 468,619 | +0.75(+0.69%) |
Sep 12, 2019 | 108.49 | 109.20 | 107.24 | 108.94 | 932,291 | -0.83(-0.75%) |
Sep 11, 2019 | 111.46 | 111.99 | 109.69 | 109.77 | 483,711 | -2.07(-1.85%) |
Sep 10, 2019 | 112.48 | 113.94 | 111.80 | 111.84 | 639,111 | +0.60(+0.54%) |
Sep 09, 2019 | 110.10 | 112.40 | 109.99 | 111.23 | 421,215 | +0.53(+0.48%) |
Sep 06, 2019 | 110.25 | 111.23 | 110.13 | 110.71 | 437,351 | +0.15(+0.14%) |
Sep 05, 2019 | 112.17 | 112.29 | 109.88 | 110.56 | 867,926 | -4.14(-3.61%) |
Sep 04, 2019 | 115.83 | 116.47 | 114.55 | 114.70 | 536,137 | -3.27(-2.78%) |