Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 103.91 | 104.91 | 102.62 | 102.79 | 126,765 | -1.95(-1.87%) |
Nov 27, 2019 | 103.89 | 105.08 | 103.06 | 104.74 | 218,582 | +0.91(+0.88%) |
Nov 26, 2019 | 103.01 | 103.87 | 101.89 | 103.83 | 322,098 | +0.93(+0.90%) |
Nov 25, 2019 | 99.95 | 103.33 | 99.40 | 102.90 | 456,238 | +3.69(+3.72%) |
Nov 22, 2019 | 100.63 | 100.63 | 98.48 | 99.21 | 221,064 | -0.35(-0.35%) |
Nov 21, 2019 | 102.04 | 102.04 | 98.59 | 99.56 | 454,739 | -3.20(-3.12%) |
Nov 20, 2019 | 102.17 | 104.34 | 102.12 | 102.76 | 619,034 | -0.52(-0.50%) |
Nov 19, 2019 | 106.17 | 106.31 | 103.26 | 103.28 | 412,548 | -2.55(-2.41%) |
Nov 18, 2019 | 105.75 | 106.92 | 104.75 | 105.83 | 349,301 | -0.23(-0.22%) |
Nov 15, 2019 | 106.97 | 108.09 | 105.97 | 106.06 | 543,064 | +0.80(+0.76%) |
Nov 14, 2019 | 105.20 | 105.89 | 104.61 | 105.26 | 571,237 | -0.32(-0.30%) |
Nov 13, 2019 | 105.31 | 106.40 | 104.75 | 105.58 | 323,845 | -0.96(-0.90%) |
Nov 12, 2019 | 107.53 | 108.35 | 106.13 | 106.54 | 294,648 | -0.44(-0.42%) |
Nov 11, 2019 | 107.45 | 108.40 | 106.73 | 106.98 | 250,235 | -1.53(-1.41%) |
Nov 08, 2019 | 107.30 | 108.72 | 106.88 | 108.52 | 314,318 | +0.26(+0.24%) |
Nov 07, 2019 | 110.34 | 110.75 | 107.93 | 108.25 | 311,957 | -0.69(-0.63%) |
Nov 06, 2019 | 109.54 | 109.56 | 107.35 | 108.94 | 245,720 | -1.25(-1.14%) |
Nov 05, 2019 | 108.96 | 110.72 | 108.00 | 110.19 | 397,676 | +1.38(+1.27%) |
Nov 04, 2019 | 107.66 | 109.34 | 106.53 | 108.81 | 418,666 | +2.81(+2.65%) |
Nov 01, 2019 | 105.16 | 106.18 | 104.91 | 106.00 | 538,713 | +1.54(+1.48%) |
Oct 31, 2019 | 105.82 | 105.82 | 104.25 | 104.46 | 394,912 | -1.86(-1.75%) |
Oct 30, 2019 | 108.09 | 108.75 | 105.75 | 106.32 | 485,760 | -1.61(-1.49%) |
Oct 29, 2019 | 110.15 | 110.55 | 107.60 | 107.94 | 476,656 | -2.81(-2.54%) |
Oct 28, 2019 | 107.17 | 111.12 | 106.94 | 110.75 | 643,257 | +3.81(+3.57%) |
Oct 25, 2019 | 105.27 | 107.05 | 103.96 | 106.93 | 734,203 | +1.25(+1.18%) |
Oct 24, 2019 | 101.03 | 106.18 | 98.53 | 105.69 | 1,312,806 | +14.33(+15.69%) |
Oct 23, 2019 | 91.49 | 93.38 | 90.05 | 91.35 | 498,731 | -1.18(-1.27%) |
Oct 22, 2019 | 92.35 | 93.59 | 92.22 | 92.53 | 340,792 | +0.02(+0.02%) |
Oct 21, 2019 | 92.02 | 93.52 | 91.65 | 92.51 | 324,017 | +1.46(+1.60%) |
Oct 18, 2019 | 91.28 | 91.71 | 89.35 | 91.05 | 280,130 | -0.33(-0.36%) |
Oct 17, 2019 | 91.07 | 94.49 | 90.90 | 91.38 | 404,351 | +1.59(+1.77%) |
Oct 16, 2019 | 89.94 | 90.87 | 89.16 | 89.79 | 352,668 | -0.87(-0.96%) |
Oct 15, 2019 | 89.56 | 91.70 | 88.72 | 90.66 | 328,457 | +1.51(+1.69%) |
Oct 14, 2019 | 90.16 | 90.33 | 88.60 | 89.15 | 234,869 | -1.24(-1.37%) |
Oct 11, 2019 | 90.17 | 91.76 | 89.15 | 90.39 | 407,246 | +2.47(+2.81%) |
Oct 10, 2019 | 86.81 | 89.04 | 86.19 | 87.92 | 320,957 | +1.55(+1.80%) |
Oct 09, 2019 | 85.76 | 86.96 | 84.97 | 86.36 | 238,580 | +1.78(+2.10%) |
Oct 08, 2019 | 86.94 | 87.45 | 84.47 | 84.59 | 216,143 | -3.63(-4.11%) |
Oct 07, 2019 | 88.71 | 89.20 | 87.80 | 88.22 | 282,928 | -1.06(-1.19%) |
Oct 04, 2019 | 86.68 | 89.28 | 86.64 | 89.28 | 328,511 | +3.19(+3.70%) |
Oct 03, 2019 | 83.84 | 86.16 | 82.06 | 86.09 | 754,292 | +2.08(+2.47%) |
Oct 02, 2019 | 85.21 | 85.21 | 82.33 | 84.02 | 530,310 | -1.99(-2.31%) |
Oct 01, 2019 | 89.79 | 91.01 | 85.89 | 86.00 | 424,398 | -3.07(-3.45%) |
Sep 30, 2019 | 88.34 | 89.27 | 87.37 | 89.07 | 339,564 | +1.28(+1.46%) |
Sep 27, 2019 | 90.79 | 90.99 | 87.35 | 87.79 | 609,885 | -2.98(-3.29%) |
Sep 26, 2019 | 91.58 | 92.20 | 90.62 | 90.77 | 318,579 | -1.09(-1.19%) |
Sep 25, 2019 | 88.91 | 92.40 | 88.73 | 91.86 | 336,635 | +2.19(+2.44%) |
Sep 24, 2019 | 91.70 | 92.23 | 89.38 | 89.67 | 459,792 | -1.32(-1.45%) |
Sep 23, 2019 | 90.10 | 91.40 | 89.62 | 91.00 | 322,221 | +1.23(+1.37%) |
Sep 20, 2019 | 90.79 | 91.29 | 88.87 | 89.77 | 636,096 | -0.69(-0.76%) |
Sep 19, 2019 | 90.57 | 91.56 | 90.29 | 90.45 | 459,874 | +0.74(+0.83%) |
Sep 18, 2019 | 89.50 | 90.66 | 88.31 | 89.71 | 365,306 | -0.20(-0.23%) |
Sep 17, 2019 | 89.68 | 90.28 | 88.04 | 89.91 | 761,777 | +0.14(+0.16%) |
Sep 16, 2019 | 89.33 | 91.56 | 88.73 | 89.77 | 542,988 | -0.47(-0.52%) |
Sep 13, 2019 | 91.70 | 91.70 | 90.04 | 90.24 | 543,582 | -1.01(-1.11%) |
Sep 12, 2019 | 90.98 | 91.83 | 89.06 | 91.26 | 376,021 | +0.93(+1.03%) |
Sep 11, 2019 | 88.56 | 90.93 | 87.57 | 90.33 | 391,313 | +2.32(+2.63%) |
Sep 10, 2019 | 87.45 | 88.02 | 85.62 | 88.01 | 445,900 | +0.36(+0.41%) |
Sep 09, 2019 | 84.80 | 87.78 | 84.33 | 87.66 | 922,959 | +3.73(+4.44%) |
Sep 06, 2019 | 82.39 | 84.09 | 81.59 | 83.93 | 585,229 | +1.68(+2.04%) |
Sep 05, 2019 | 79.96 | 83.79 | 79.90 | 82.25 | 660,718 | +4.23(+5.42%) |
Sep 04, 2019 | 76.11 | 78.23 | 75.24 | 78.02 | 364,641 | +3.36(+4.50%) |