Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.75 | 104.83 | 104.00 | 104.38 | 610,508 | -0.58(-0.55%) |
Nov 27, 2019 | 104.85 | 105.27 | 104.14 | 104.96 | 1,717,347 | +0.11(+0.10%) |
Nov 26, 2019 | 104.69 | 104.89 | 103.46 | 104.85 | 1,588,906 | +0.49(+0.47%) |
Nov 25, 2019 | 102.54 | 104.59 | 102.24 | 104.36 | 1,205,736 | +2.30(+2.26%) |
Nov 22, 2019 | 102.19 | 102.51 | 101.50 | 102.06 | 619,294 | +0.35(+0.35%) |
Nov 21, 2019 | 101.17 | 102.08 | 100.69 | 101.70 | 790,830 | +0.49(+0.49%) |
Nov 20, 2019 | 101.59 | 101.75 | 100.62 | 101.21 | 674,305 | -0.49(-0.49%) |
Nov 19, 2019 | 101.82 | 102.12 | 101.34 | 101.70 | 1,064,765 | +0.02(+0.02%) |
Nov 18, 2019 | 101.46 | 101.97 | 101.46 | 101.68 | 566,947 | -0.36(-0.36%) |
Nov 15, 2019 | 102.18 | 102.40 | 101.66 | 102.05 | 572,307 | +0.71(+0.70%) |
Nov 14, 2019 | 101.50 | 102.07 | 101.33 | 101.34 | 825,119 | -0.40(-0.39%) |
Nov 13, 2019 | 101.51 | 102.28 | 101.15 | 101.74 | 985,154 | -0.81(-0.79%) |
Nov 12, 2019 | 102.40 | 103.02 | 102.06 | 102.55 | 1,063,851 | +0.06(+0.05%) |
Nov 11, 2019 | 101.61 | 102.54 | 101.14 | 102.49 | 657,347 | +0.56(+0.55%) |
Nov 08, 2019 | 101.56 | 102.04 | 100.98 | 101.94 | 639,568 | +0.20(+0.20%) |
Nov 07, 2019 | 102.54 | 103.30 | 101.61 | 101.73 | 1,137,818 | -0.31(-0.30%) |
Nov 06, 2019 | 102.04 | 102.18 | 101.11 | 102.04 | 815,482 | -0.04(-0.04%) |
Nov 05, 2019 | 101.64 | 102.66 | 101.64 | 102.08 | 1,174,343 | +0.13(+0.13%) |
Nov 04, 2019 | 100.34 | 102.04 | 100.00 | 101.94 | 1,281,095 | +2.54(+2.56%) |
Nov 01, 2019 | 97.77 | 99.43 | 97.26 | 99.40 | 999,581 | +2.55(+2.64%) |
Oct 31, 2019 | 96.73 | 96.85 | 95.80 | 96.85 | 1,218,558 | -0.05(-0.05%) |
Oct 30, 2019 | 97.67 | 97.67 | 96.14 | 96.89 | 928,758 | -1.03(-1.05%) |
Oct 29, 2019 | 96.57 | 98.19 | 96.57 | 97.92 | 1,229,401 | +0.77(+0.80%) |
Oct 28, 2019 | 97.13 | 97.83 | 96.46 | 97.14 | 896,715 | +0.52(+0.54%) |
Oct 25, 2019 | 96.18 | 97.66 | 95.89 | 96.62 | 785,890 | +0.50(+0.52%) |
Oct 24, 2019 | 96.51 | 96.86 | 95.60 | 96.12 | 575,228 | -0.17(-0.17%) |
Oct 23, 2019 | 96.79 | 96.99 | 95.71 | 96.29 | 1,094,664 | -0.77(-0.80%) |
Oct 22, 2019 | 96.70 | 97.48 | 96.12 | 97.06 | 1,204,828 | +0.59(+0.61%) |
Oct 21, 2019 | 95.73 | 96.89 | 95.61 | 96.47 | 1,429,232 | +1.18(+1.24%) |
Oct 18, 2019 | 94.63 | 96.19 | 94.21 | 95.29 | 1,990,365 | +0.78(+0.83%) |
Oct 17, 2019 | 96.01 | 97.36 | 92.34 | 94.51 | 2,568,615 | +5.18(+5.80%) |
Oct 16, 2019 | 89.46 | 90.07 | 89.02 | 89.32 | 1,233,466 | -0.15(-0.17%) |
Oct 15, 2019 | 88.43 | 89.89 | 87.89 | 89.47 | 1,495,643 | +0.07(+0.07%) |
Oct 14, 2019 | 90.22 | 90.46 | 88.98 | 89.41 | 854,002 | -1.35(-1.49%) |
Oct 11, 2019 | 89.47 | 91.91 | 89.47 | 90.76 | 864,093 | +2.27(+2.57%) |
Oct 10, 2019 | 87.12 | 89.01 | 87.12 | 88.48 | 776,776 | +1.44(+1.65%) |
Oct 09, 2019 | 86.87 | 87.66 | 86.16 | 87.05 | 844,873 | +1.30(+1.51%) |
Oct 08, 2019 | 87.21 | 87.21 | 85.75 | 85.75 | 653,685 | -2.47(-2.80%) |
Oct 07, 2019 | 88.15 | 89.12 | 87.55 | 88.22 | 636,948 | -0.34(-0.38%) |
Oct 04, 2019 | 88.35 | 88.65 | 87.37 | 88.56 | 954,204 | +0.40(+0.45%) |
Oct 03, 2019 | 87.64 | 88.28 | 86.11 | 88.16 | 728,339 | +0.45(+0.51%) |
Oct 02, 2019 | 88.74 | 88.95 | 87.11 | 87.71 | 1,069,338 | -2.03(-2.26%) |
Oct 01, 2019 | 93.25 | 93.54 | 89.42 | 89.74 | 747,797 | -3.07(-3.30%) |
Sep 30, 2019 | 93.34 | 93.78 | 92.56 | 92.81 | 736,660 | -0.53(-0.57%) |
Sep 27, 2019 | 93.31 | 93.67 | 92.34 | 93.34 | 620,795 | +0.57(+0.61%) |
Sep 26, 2019 | 92.60 | 93.10 | 92.26 | 92.77 | 538,363 | +0.05(+0.05%) |
Sep 25, 2019 | 91.76 | 92.96 | 91.76 | 92.72 | 567,274 | +0.90(+0.98%) |
Sep 24, 2019 | 92.27 | 93.06 | 91.56 | 91.82 | 1,016,900 | -0.14(-0.15%) |
Sep 23, 2019 | 91.39 | 92.51 | 91.17 | 91.96 | 618,799 | -0.24(-0.26%) |
Sep 20, 2019 | 92.75 | 92.95 | 91.88 | 92.20 | 1,033,801 | -0.06(-0.06%) |
Sep 19, 2019 | 92.48 | 93.22 | 92.26 | 92.26 | 627,019 | -0.32(-0.34%) |
Sep 18, 2019 | 91.53 | 92.63 | 91.26 | 92.58 | 803,667 | +0.55(+0.60%) |
Sep 17, 2019 | 92.16 | 92.27 | 91.29 | 92.03 | 730,249 | -0.49(-0.53%) |
Sep 16, 2019 | 92.33 | 93.15 | 92.29 | 92.52 | 406,275 | -0.39(-0.42%) |
Sep 13, 2019 | 93.36 | 94.51 | 92.86 | 92.91 | 871,388 | +0.00(+0.00%) |
Sep 12, 2019 | 92.53 | 93.07 | 91.81 | 92.91 | 822,750 | +0.43(+0.46%) |
Sep 11, 2019 | 91.17 | 92.51 | 90.19 | 92.48 | 970,357 | +2.01(+2.23%) |
Sep 10, 2019 | 88.99 | 90.49 | 88.32 | 90.47 | 1,021,383 | +1.42(+1.59%) |
Sep 09, 2019 | 89.38 | 89.38 | 88.32 | 89.05 | 1,195,898 | +0.36(+0.41%) |
Sep 06, 2019 | 89.77 | 90.19 | 88.43 | 88.69 | 1,186,452 | -0.92(-1.03%) |
Sep 05, 2019 | 87.82 | 89.85 | 87.82 | 89.61 | 944,731 | +2.68(+3.09%) |
Sep 04, 2019 | 87.07 | 87.36 | 86.50 | 86.93 | 954,065 | +0.69(+0.80%) |