Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.90 | 95.39 | 94.39 | 94.48 | 222,017 | -0.51(-0.54%) |
Nov 27, 2019 | 92.66 | 95.00 | 92.66 | 95.00 | 298,391 | +2.43(+2.62%) |
Nov 26, 2019 | 92.77 | 93.15 | 92.11 | 92.57 | 745,446 | -0.05(-0.05%) |
Nov 25, 2019 | 91.27 | 92.63 | 91.27 | 92.62 | 672,083 | +1.88(+2.07%) |
Nov 22, 2019 | 89.73 | 90.83 | 88.91 | 90.74 | 419,332 | +1.35(+1.51%) |
Nov 21, 2019 | 89.54 | 89.80 | 88.58 | 89.39 | 381,933 | -0.34(-0.38%) |
Nov 20, 2019 | 90.62 | 90.84 | 89.36 | 89.73 | 641,962 | -1.37(-1.50%) |
Nov 19, 2019 | 90.26 | 91.43 | 89.66 | 91.10 | 366,031 | +1.15(+1.27%) |
Nov 18, 2019 | 89.67 | 90.56 | 89.57 | 89.96 | 382,512 | +0.17(+0.18%) |
Nov 15, 2019 | 88.90 | 89.79 | 88.65 | 89.79 | 309,713 | +1.10(+1.24%) |
Nov 14, 2019 | 87.91 | 88.69 | 87.56 | 88.69 | 298,146 | +0.68(+0.77%) |
Nov 13, 2019 | 87.03 | 88.29 | 86.71 | 88.01 | 418,944 | +0.57(+0.66%) |
Nov 12, 2019 | 87.17 | 87.84 | 86.83 | 87.44 | 295,848 | +0.62(+0.72%) |
Nov 11, 2019 | 87.67 | 87.67 | 86.67 | 86.82 | 322,980 | -1.52(-1.72%) |
Nov 08, 2019 | 88.68 | 88.70 | 87.19 | 88.33 | 328,240 | -0.48(-0.54%) |
Nov 07, 2019 | 88.70 | 89.62 | 88.10 | 88.81 | 534,311 | +0.80(+0.91%) |
Nov 06, 2019 | 87.01 | 88.32 | 86.58 | 88.01 | 290,720 | +0.68(+0.78%) |
Nov 05, 2019 | 89.38 | 89.38 | 85.40 | 87.33 | 421,359 | +0.50(+0.57%) |
Nov 04, 2019 | 86.63 | 87.28 | 86.21 | 86.84 | 357,464 | +0.53(+0.62%) |
Nov 01, 2019 | 86.49 | 87.19 | 86.11 | 86.30 | 293,759 | +0.34(+0.40%) |
Oct 31, 2019 | 85.25 | 86.46 | 84.97 | 85.96 | 360,483 | +0.80(+0.94%) |
Oct 30, 2019 | 84.92 | 85.17 | 84.14 | 85.17 | 238,079 | +0.41(+0.48%) |
Oct 29, 2019 | 85.08 | 85.29 | 84.61 | 84.76 | 233,727 | -0.37(-0.43%) |
Oct 28, 2019 | 85.30 | 85.65 | 84.46 | 85.13 | 253,067 | +0.14(+0.16%) |
Oct 25, 2019 | 84.04 | 85.59 | 84.00 | 84.99 | 408,010 | +0.98(+1.17%) |
Oct 24, 2019 | 84.12 | 84.49 | 83.80 | 84.01 | 209,529 | +0.26(+0.31%) |
Oct 23, 2019 | 82.87 | 84.00 | 82.65 | 83.75 | 262,267 | +0.86(+1.03%) |
Oct 22, 2019 | 84.34 | 84.34 | 82.85 | 82.89 | 272,926 | -1.58(-1.87%) |
Oct 21, 2019 | 84.02 | 85.32 | 83.82 | 84.48 | 244,364 | +0.34(+0.40%) |
Oct 18, 2019 | 84.69 | 84.82 | 83.64 | 84.14 | 323,197 | -0.97(-1.14%) |
Oct 17, 2019 | 85.89 | 86.04 | 84.56 | 85.11 | 247,597 | -0.71(-0.83%) |
Oct 16, 2019 | 85.61 | 86.64 | 85.47 | 85.82 | 244,412 | +0.12(+0.14%) |
Oct 15, 2019 | 85.67 | 85.89 | 85.31 | 85.70 | 291,578 | +0.31(+0.36%) |
Oct 14, 2019 | 86.19 | 86.46 | 85.00 | 85.39 | 302,155 | -0.74(-0.86%) |
Oct 11, 2019 | 86.20 | 87.23 | 85.99 | 86.13 | 288,715 | +0.76(+0.89%) |
Oct 10, 2019 | 86.22 | 87.02 | 84.99 | 85.37 | 218,528 | -0.94(-1.09%) |
Oct 09, 2019 | 85.57 | 86.52 | 84.84 | 86.31 | 259,422 | +1.32(+1.55%) |
Oct 08, 2019 | 84.66 | 85.72 | 83.87 | 84.99 | 332,799 | -0.21(-0.25%) |
Oct 07, 2019 | 84.99 | 85.74 | 84.43 | 85.20 | 530,527 | -0.05(-0.06%) |
Oct 04, 2019 | 85.36 | 86.61 | 85.20 | 85.25 | 265,968 | +0.19(+0.23%) |
Oct 03, 2019 | 84.98 | 85.48 | 84.00 | 85.06 | 277,246 | -0.04(-0.05%) |
Oct 02, 2019 | 85.58 | 85.67 | 84.71 | 85.10 | 233,629 | -1.09(-1.26%) |
Oct 01, 2019 | 86.55 | 87.43 | 86.01 | 86.19 | 225,584 | -0.03(-0.04%) |
Sep 30, 2019 | 85.43 | 86.74 | 85.43 | 86.22 | 293,825 | +1.09(+1.28%) |
Sep 27, 2019 | 85.89 | 86.09 | 84.72 | 85.13 | 166,839 | -0.45(-0.52%) |
Sep 26, 2019 | 86.37 | 86.49 | 85.49 | 85.58 | 258,765 | -0.80(-0.93%) |
Sep 25, 2019 | 86.04 | 87.06 | 85.73 | 86.38 | 370,844 | +0.29(+0.34%) |
Sep 24, 2019 | 87.57 | 87.71 | 85.77 | 86.09 | 376,938 | -1.11(-1.28%) |
Sep 23, 2019 | 87.92 | 88.23 | 87.20 | 87.21 | 251,651 | -0.63(-0.72%) |
Sep 20, 2019 | 89.27 | 89.77 | 87.84 | 87.84 | 718,121 | -1.44(-1.62%) |
Sep 19, 2019 | 90.25 | 90.69 | 89.05 | 89.28 | 239,351 | -0.87(-0.97%) |
Sep 18, 2019 | 90.05 | 90.36 | 89.56 | 90.15 | 206,409 | -0.02(-0.02%) |
Sep 17, 2019 | 90.35 | 90.84 | 89.52 | 90.17 | 223,087 | +0.09(+0.10%) |
Sep 16, 2019 | 91.00 | 91.06 | 89.47 | 90.09 | 304,944 | -1.39(-1.52%) |
Sep 13, 2019 | 90.62 | 91.86 | 90.62 | 91.47 | 355,552 | +1.08(+1.19%) |
Sep 12, 2019 | 91.69 | 91.74 | 90.34 | 90.40 | 354,791 | -0.96(-1.05%) |
Sep 11, 2019 | 90.64 | 91.67 | 90.19 | 91.36 | 236,628 | +0.93(+1.03%) |
Sep 10, 2019 | 89.66 | 91.02 | 88.70 | 90.43 | 567,623 | +0.72(+0.80%) |
Sep 09, 2019 | 90.53 | 90.53 | 88.97 | 89.71 | 432,452 | -0.53(-0.59%) |
Sep 06, 2019 | 89.88 | 90.93 | 89.74 | 90.24 | 233,286 | +0.46(+0.51%) |
Sep 05, 2019 | 90.43 | 90.47 | 89.76 | 89.79 | 353,591 | +0.18(+0.21%) |
Sep 04, 2019 | 89.53 | 90.29 | 89.39 | 89.60 | 502,953 | +0.71(+0.80%) |