Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.52 | 94.56 | 94.13 | 94.17 | 92,473 | -0.63(-0.66%) |
Nov 27, 2019 | 94.31 | 94.81 | 94.23 | 94.80 | 642,256 | +0.83(+0.88%) |
Nov 26, 2019 | 93.92 | 94.11 | 93.69 | 93.97 | 73,498 | -0.03(-0.03%) |
Nov 25, 2019 | 93.00 | 94.00 | 92.88 | 94.00 | 121,015 | +1.51(+1.64%) |
Nov 22, 2019 | 92.53 | 92.78 | 91.98 | 92.48 | 88,831 | +0.22(+0.24%) |
Nov 21, 2019 | 92.75 | 92.89 | 91.92 | 92.27 | 129,697 | -0.64(-0.69%) |
Nov 20, 2019 | 93.25 | 93.72 | 92.29 | 92.91 | 183,345 | -0.73(-0.78%) |
Nov 19, 2019 | 94.06 | 94.19 | 93.18 | 93.64 | 114,711 | -0.02(-0.02%) |
Nov 18, 2019 | 93.65 | 93.91 | 93.18 | 93.66 | 151,787 | -0.02(-0.02%) |
Nov 15, 2019 | 93.65 | 93.91 | 93.43 | 93.68 | 113,012 | +0.79(+0.85%) |
Nov 14, 2019 | 92.78 | 92.93 | 92.32 | 92.89 | 67,826 | -0.17(-0.18%) |
Nov 13, 2019 | 92.53 | 93.21 | 92.17 | 93.06 | 91,470 | +0.08(+0.09%) |
Nov 12, 2019 | 92.93 | 93.51 | 92.70 | 92.98 | 129,762 | +0.36(+0.38%) |
Nov 11, 2019 | 92.44 | 92.82 | 92.13 | 92.62 | 64,966 | -0.37(-0.39%) |
Nov 08, 2019 | 92.28 | 92.99 | 91.86 | 92.99 | 448,102 | +0.35(+0.37%) |
Nov 07, 2019 | 92.79 | 93.27 | 92.23 | 92.64 | 138,001 | +0.91(+0.99%) |
Nov 06, 2019 | 92.12 | 92.12 | 91.20 | 91.73 | 102,236 | -0.54(-0.59%) |
Nov 05, 2019 | 92.64 | 92.83 | 91.95 | 92.28 | 131,942 | +0.03(+0.03%) |
Nov 04, 2019 | 91.85 | 92.35 | 91.63 | 92.25 | 135,001 | +1.23(+1.35%) |
Nov 01, 2019 | 90.22 | 91.02 | 89.98 | 91.02 | 147,917 | +1.60(+1.79%) |
Oct 31, 2019 | 90.10 | 90.10 | 88.83 | 89.42 | 79,930 | -0.92(-1.02%) |
Oct 30, 2019 | 90.32 | 90.37 | 89.47 | 90.34 | 110,892 | +0.50(+0.56%) |
Oct 29, 2019 | 90.41 | 90.72 | 89.83 | 89.83 | 86,426 | -0.60(-0.67%) |
Oct 28, 2019 | 89.87 | 90.52 | 89.87 | 90.44 | 105,925 | +1.14(+1.27%) |
Oct 25, 2019 | 88.46 | 89.44 | 88.46 | 89.30 | 130,414 | +0.81(+0.92%) |
Oct 24, 2019 | 87.51 | 88.50 | 87.51 | 88.49 | 133,910 | +1.82(+2.10%) |
Oct 23, 2019 | 86.51 | 87.07 | 86.26 | 86.67 | 102,019 | -0.64(-0.74%) |
Oct 22, 2019 | 88.65 | 88.96 | 87.31 | 87.31 | 90,193 | -1.06(-1.20%) |
Oct 21, 2019 | 87.82 | 88.39 | 87.65 | 88.37 | 66,602 | +1.21(+1.38%) |
Oct 18, 2019 | 88.03 | 88.16 | 86.58 | 87.17 | 144,173 | -1.06(-1.20%) |
Oct 17, 2019 | 88.74 | 88.96 | 87.83 | 88.22 | 73,624 | +0.11(+0.12%) |
Oct 16, 2019 | 88.57 | 88.70 | 87.93 | 88.11 | 284,030 | -1.21(-1.35%) |
Oct 15, 2019 | 88.24 | 89.53 | 87.93 | 89.32 | 144,735 | +1.48(+1.69%) |
Oct 14, 2019 | 87.77 | 88.00 | 87.54 | 87.84 | 125,906 | +0.03(+0.03%) |
Oct 11, 2019 | 87.40 | 88.66 | 87.40 | 87.81 | 159,350 | +1.70(+1.97%) |
Oct 10, 2019 | 85.35 | 86.64 | 85.35 | 86.11 | 90,654 | +0.73(+0.86%) |
Oct 09, 2019 | 85.27 | 85.86 | 85.03 | 85.38 | 137,853 | +1.14(+1.35%) |
Oct 08, 2019 | 85.55 | 85.58 | 84.24 | 84.24 | 191,020 | -2.13(-2.46%) |
Oct 07, 2019 | 86.67 | 87.14 | 86.37 | 86.37 | 139,605 | -0.46(-0.53%) |
Oct 04, 2019 | 85.88 | 86.84 | 85.80 | 86.83 | 132,336 | +1.29(+1.51%) |
Oct 03, 2019 | 84.28 | 85.54 | 83.32 | 85.54 | 430,347 | +1.25(+1.48%) |
Oct 02, 2019 | 84.98 | 84.98 | 83.67 | 84.29 | 544,967 | -1.31(-1.54%) |
Oct 01, 2019 | 86.90 | 87.50 | 85.33 | 85.60 | 633,620 | -0.91(-1.05%) |
Sep 30, 2019 | 86.10 | 86.75 | 85.86 | 86.51 | 239,811 | +0.78(+0.91%) |
Sep 27, 2019 | 87.41 | 87.43 | 85.13 | 85.73 | 133,854 | -2.00(-2.28%) |
Sep 26, 2019 | 87.40 | 87.91 | 86.92 | 87.73 | 104,674 | +0.36(+0.41%) |
Sep 25, 2019 | 85.86 | 87.65 | 85.12 | 87.37 | 144,669 | +1.31(+1.53%) |
Sep 24, 2019 | 87.98 | 88.08 | 85.76 | 86.06 | 267,927 | -1.56(-1.78%) |
Sep 23, 2019 | 87.21 | 87.90 | 87.08 | 87.62 | 65,237 | +0.40(+0.46%) |
Sep 20, 2019 | 88.67 | 88.67 | 86.94 | 87.21 | 183,949 | -1.14(-1.29%) |
Sep 19, 2019 | 88.97 | 89.31 | 88.33 | 88.36 | 114,608 | -0.41(-0.47%) |
Sep 18, 2019 | 88.53 | 88.77 | 87.56 | 88.77 | 58,461 | +0.01(+0.01%) |
Sep 17, 2019 | 88.46 | 88.83 | 88.11 | 88.76 | 141,016 | +0.32(+0.36%) |
Sep 16, 2019 | 88.04 | 88.69 | 87.65 | 88.45 | 119,389 | -0.37(-0.42%) |
Sep 13, 2019 | 89.37 | 89.37 | 88.78 | 88.82 | 329,467 | -0.34(-0.38%) |
Sep 12, 2019 | 89.78 | 90.04 | 89.01 | 89.16 | 242,649 | +0.04(+0.04%) |
Sep 11, 2019 | 88.23 | 89.12 | 88.05 | 89.12 | 121,685 | +1.24(+1.41%) |
Sep 10, 2019 | 87.54 | 87.87 | 87.07 | 87.87 | 128,792 | -0.16(-0.18%) |
Sep 09, 2019 | 88.47 | 88.63 | 87.56 | 88.03 | 440,146 | +0.02(+0.02%) |
Sep 06, 2019 | 88.02 | 88.44 | 87.61 | 88.01 | 118,847 | +0.11(+0.12%) |
Sep 05, 2019 | 87.00 | 88.39 | 86.79 | 87.90 | 250,067 | +2.26(+2.64%) |
Sep 04, 2019 | 85.11 | 85.73 | 84.92 | 85.65 | 131,247 | +1.65(+1.96%) |