Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.00 | 90.23 | 89.07 | 89.16 | 2,665,101 | -0.39(-0.43%) |
Nov 27, 2019 | 88.94 | 89.78 | 88.94 | 89.55 | 4,223,484 | +0.98(+1.11%) |
Nov 26, 2019 | 88.83 | 89.07 | 88.49 | 88.57 | 6,210,154 | +0.20(+0.23%) |
Nov 25, 2019 | 89.21 | 89.39 | 88.22 | 88.37 | 5,697,489 | -0.42(-0.47%) |
Nov 22, 2019 | 87.72 | 88.80 | 87.45 | 88.79 | 4,482,826 | +1.12(+1.28%) |
Nov 21, 2019 | 88.11 | 88.75 | 87.58 | 87.67 | 5,774,060 | -0.85(-0.96%) |
Nov 20, 2019 | 89.52 | 89.80 | 88.25 | 88.51 | 6,554,962 | -0.53(-0.60%) |
Nov 19, 2019 | 90.00 | 90.48 | 88.52 | 89.05 | 5,643,495 | -0.54(-0.61%) |
Nov 18, 2019 | 88.94 | 89.67 | 88.38 | 89.59 | 6,481,597 | +1.08(+1.23%) |
Nov 15, 2019 | 87.65 | 89.00 | 87.48 | 88.50 | 7,133,436 | +1.68(+1.94%) |
Nov 14, 2019 | 87.03 | 87.48 | 86.30 | 86.82 | 6,344,598 | -0.02(-0.02%) |
Nov 13, 2019 | 85.36 | 87.09 | 85.20 | 86.84 | 6,259,688 | +1.70(+2.00%) |
Nov 12, 2019 | 85.91 | 87.54 | 85.13 | 85.14 | 4,183,587 | -0.52(-0.61%) |
Nov 11, 2019 | 85.01 | 85.71 | 85.01 | 85.66 | 3,413,751 | +0.23(+0.27%) |
Nov 08, 2019 | 85.88 | 85.95 | 84.94 | 85.43 | 4,788,844 | -0.56(-0.65%) |
Nov 07, 2019 | 86.06 | 86.18 | 85.39 | 85.99 | 7,474,314 | +0.88(+1.03%) |
Nov 06, 2019 | 86.22 | 86.30 | 84.41 | 85.12 | 7,393,378 | -0.38(-0.45%) |
Nov 05, 2019 | 85.76 | 85.93 | 85.18 | 85.50 | 5,874,795 | +0.02(+0.02%) |
Nov 04, 2019 | 85.74 | 86.15 | 84.97 | 85.48 | 8,579,123 | +0.65(+0.76%) |
Nov 01, 2019 | 85.78 | 86.11 | 84.66 | 84.83 | 5,533,230 | -0.35(-0.41%) |
Oct 31, 2019 | 85.61 | 86.00 | 84.60 | 85.18 | 7,097,793 | -0.61(-0.71%) |
Oct 30, 2019 | 85.09 | 85.87 | 84.99 | 85.79 | 8,544,007 | +0.87(+1.02%) |
Oct 29, 2019 | 86.42 | 86.49 | 84.79 | 84.93 | 9,507,934 | -1.49(-1.73%) |
Oct 28, 2019 | 86.62 | 86.85 | 85.77 | 86.42 | 10,832,503 | -0.07(-0.08%) |
Oct 25, 2019 | 86.98 | 87.35 | 86.33 | 86.49 | 8,564,602 | -0.55(-0.63%) |
Oct 24, 2019 | 88.16 | 88.34 | 86.55 | 87.04 | 12,756,380 | -0.78(-0.89%) |
Oct 23, 2019 | 90.40 | 90.88 | 87.63 | 87.82 | 12,599,081 | -3.12(-3.43%) |
Oct 22, 2019 | 91.38 | 92.11 | 90.86 | 90.94 | 5,773,804 | -0.59(-0.64%) |
Oct 21, 2019 | 91.90 | 92.15 | 90.77 | 91.53 | 5,643,059 | +0.11(+0.12%) |
Oct 18, 2019 | 90.19 | 91.75 | 90.18 | 91.42 | 6,527,393 | +0.51(+0.57%) |
Oct 17, 2019 | 90.91 | 91.22 | 90.34 | 90.90 | 3,624,611 | +0.65(+0.72%) |
Oct 16, 2019 | 89.50 | 90.50 | 89.48 | 90.25 | 5,135,925 | +0.09(+0.09%) |
Oct 15, 2019 | 90.37 | 90.54 | 89.53 | 90.17 | 4,521,760 | -0.09(-0.09%) |
Oct 14, 2019 | 89.61 | 90.61 | 89.47 | 90.25 | 4,955,336 | +0.95(+1.07%) |
Oct 11, 2019 | 89.42 | 89.96 | 89.00 | 89.30 | 6,574,594 | +0.84(+0.95%) |
Oct 10, 2019 | 88.94 | 88.94 | 88.20 | 88.47 | 6,171,548 | +0.46(+0.52%) |
Oct 09, 2019 | 87.91 | 88.50 | 87.34 | 88.01 | 5,397,311 | +0.73(+0.84%) |
Oct 08, 2019 | 86.04 | 88.19 | 86.00 | 87.28 | 7,673,758 | -1.35(-1.52%) |
Oct 07, 2019 | 87.99 | 89.34 | 87.90 | 88.63 | 5,243,018 | +0.10(+0.11%) |
Oct 04, 2019 | 87.72 | 88.63 | 87.45 | 88.53 | 4,814,704 | +0.81(+0.92%) |
Oct 03, 2019 | 86.86 | 87.82 | 85.95 | 87.72 | 6,238,750 | +0.69(+0.80%) |
Oct 02, 2019 | 87.01 | 87.36 | 86.15 | 87.03 | 7,331,327 | -0.75(-0.86%) |
Oct 01, 2019 | 89.54 | 90.13 | 87.57 | 87.78 | 8,940,577 | -1.56(-1.75%) |
Sep 30, 2019 | 87.99 | 89.49 | 87.99 | 89.34 | 8,051,676 | +1.53(+1.74%) |
Sep 27, 2019 | 87.37 | 88.33 | 87.13 | 87.81 | 6,753,306 | +0.13(+0.15%) |
Sep 26, 2019 | 87.15 | 87.94 | 85.85 | 87.68 | 11,079,372 | +1.29(+1.50%) |
Sep 25, 2019 | 87.31 | 88.27 | 85.76 | 86.38 | 26,705,344 | -0.99(-1.13%) |
Sep 24, 2019 | 84.14 | 87.37 | 82.53 | 87.37 | 11,777,934 | +3.96(+4.74%) |
Sep 23, 2019 | 82.74 | 83.73 | 82.56 | 83.42 | 5,117,562 | +0.96(+1.17%) |
Sep 20, 2019 | 83.71 | 84.17 | 82.45 | 82.45 | 7,392,674 | -0.97(-1.16%) |
Sep 19, 2019 | 84.09 | 84.40 | 83.24 | 83.42 | 4,452,478 | -0.36(-0.43%) |
Sep 18, 2019 | 83.38 | 84.09 | 82.96 | 83.79 | 4,988,544 | +0.47(+0.56%) |
Sep 17, 2019 | 82.54 | 83.37 | 82.25 | 83.32 | 3,437,228 | +0.30(+0.37%) |
Sep 16, 2019 | 82.84 | 83.54 | 82.45 | 83.02 | 4,385,527 | -0.05(-0.06%) |
Sep 13, 2019 | 83.95 | 84.46 | 83.04 | 83.06 | 6,196,672 | -0.33(-0.40%) |
Sep 12, 2019 | 82.85 | 83.78 | 82.02 | 83.40 | 4,265,271 | +0.88(+1.06%) |
Sep 11, 2019 | 82.72 | 83.00 | 81.68 | 82.52 | 4,859,920 | -0.08(-0.09%) |
Sep 10, 2019 | 83.96 | 84.31 | 82.08 | 82.60 | 7,434,807 | -1.75(-2.08%) |
Sep 09, 2019 | 84.60 | 84.99 | 84.11 | 84.35 | 4,501,899 | -0.02(-0.02%) |
Sep 06, 2019 | 84.09 | 84.64 | 83.73 | 84.37 | 3,811,080 | +0.26(+0.31%) |
Sep 05, 2019 | 83.03 | 84.30 | 83.03 | 84.11 | 6,652,661 | +1.97(+2.40%) |
Sep 04, 2019 | 81.41 | 82.28 | 81.33 | 82.14 | 4,379,722 | +1.60(+1.98%) |