Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.47 | 97.93 | 95.97 | 96.87 | 43,400 | -1.10(-1.12%) |
Nov 27, 2019 | 96.83 | 98.39 | 96.75 | 97.97 | 68,906 | +0.65(+0.67%) |
Nov 26, 2019 | 98.38 | 98.66 | 96.95 | 97.32 | 105,408 | -0.77(-0.78%) |
Nov 25, 2019 | 96.36 | 98.55 | 96.13 | 98.09 | 157,337 | +2.24(+2.33%) |
Nov 22, 2019 | 96.24 | 96.32 | 95.07 | 95.85 | 57,696 | -0.35(-0.36%) |
Nov 21, 2019 | 97.55 | 97.55 | 95.95 | 96.20 | 73,179 | -0.90(-0.93%) |
Nov 20, 2019 | 96.64 | 98.46 | 96.37 | 97.11 | 154,707 | +0.18(+0.19%) |
Nov 19, 2019 | 97.51 | 97.72 | 96.30 | 96.92 | 89,348 | -0.15(-0.15%) |
Nov 18, 2019 | 97.72 | 97.94 | 96.73 | 97.07 | 76,104 | -0.88(-0.89%) |
Nov 15, 2019 | 99.86 | 100.21 | 97.13 | 97.94 | 320,362 | -1.15(-1.16%) |
Nov 14, 2019 | 99.74 | 100.33 | 98.96 | 99.09 | 87,378 | -0.74(-0.74%) |
Nov 13, 2019 | 99.47 | 100.45 | 98.94 | 99.83 | 81,625 | -0.19(-0.19%) |
Nov 12, 2019 | 99.66 | 100.89 | 98.50 | 100.02 | 112,187 | -0.31(-0.31%) |
Nov 11, 2019 | 99.96 | 100.47 | 99.18 | 100.33 | 77,444 | -0.24(-0.24%) |
Nov 08, 2019 | 100.21 | 101.87 | 99.46 | 100.58 | 104,593 | +0.38(+0.38%) |
Nov 07, 2019 | 103.04 | 103.48 | 99.56 | 100.20 | 189,119 | -2.14(-2.09%) |
Nov 06, 2019 | 97.89 | 103.61 | 96.24 | 102.34 | 188,927 | +4.81(+4.93%) |
Nov 05, 2019 | 102.09 | 102.09 | 97.36 | 97.53 | 243,155 | -1.90(-1.91%) |
Nov 04, 2019 | 101.06 | 101.46 | 99.11 | 99.42 | 242,422 | -1.01(-1.01%) |
Nov 01, 2019 | 99.47 | 101.66 | 98.62 | 100.43 | 125,162 | +2.02(+2.06%) |
Oct 31, 2019 | 99.68 | 100.65 | 97.40 | 98.41 | 97,558 | -1.80(-1.80%) |
Oct 30, 2019 | 99.76 | 101.07 | 98.79 | 100.21 | 82,661 | +0.19(+0.18%) |
Oct 29, 2019 | 98.55 | 100.64 | 98.42 | 100.02 | 82,407 | +1.04(+1.05%) |
Oct 28, 2019 | 97.55 | 99.53 | 97.55 | 98.98 | 69,847 | +1.65(+1.70%) |
Oct 25, 2019 | 97.04 | 98.83 | 96.40 | 97.33 | 78,779 | +0.17(+0.18%) |
Oct 24, 2019 | 98.75 | 98.75 | 96.02 | 97.16 | 60,115 | -1.21(-1.23%) |
Oct 23, 2019 | 97.68 | 98.95 | 97.02 | 98.36 | 61,914 | +0.70(+0.72%) |
Oct 22, 2019 | 97.83 | 98.86 | 96.64 | 97.66 | 169,688 | -0.59(-0.60%) |
Oct 21, 2019 | 98.53 | 99.44 | 97.50 | 98.25 | 66,129 | +0.79(+0.81%) |
Oct 18, 2019 | 99.18 | 99.65 | 96.47 | 97.47 | 114,569 | -2.00(-2.01%) |
Oct 17, 2019 | 98.39 | 99.60 | 98.39 | 99.47 | 87,052 | +1.76(+1.80%) |
Oct 16, 2019 | 97.81 | 99.31 | 97.24 | 97.71 | 72,523 | -0.44(-0.45%) |
Oct 15, 2019 | 97.27 | 98.77 | 94.90 | 98.15 | 62,457 | +0.72(+0.74%) |
Oct 14, 2019 | 96.41 | 97.70 | 95.06 | 97.43 | 51,239 | +0.45(+0.46%) |
Oct 11, 2019 | 95.60 | 98.20 | 95.60 | 96.98 | 69,626 | +2.60(+2.75%) |
Oct 10, 2019 | 94.78 | 95.73 | 93.79 | 94.38 | 109,934 | -0.24(-0.26%) |
Oct 09, 2019 | 94.18 | 95.31 | 93.84 | 94.63 | 62,337 | +0.95(+1.02%) |
Oct 08, 2019 | 94.97 | 95.66 | 93.44 | 93.67 | 85,834 | -2.28(-2.37%) |
Oct 07, 2019 | 95.77 | 97.12 | 95.77 | 95.95 | 84,562 | -0.18(-0.19%) |
Oct 04, 2019 | 94.15 | 96.62 | 94.06 | 96.14 | 85,875 | +2.25(+2.39%) |
Oct 03, 2019 | 94.35 | 95.07 | 92.38 | 93.89 | 74,869 | -0.90(-0.95%) |
Oct 02, 2019 | 94.58 | 95.26 | 93.32 | 94.79 | 98,125 | -0.67(-0.70%) |
Oct 01, 2019 | 97.01 | 98.07 | 95.19 | 95.46 | 89,331 | -0.98(-1.02%) |
Sep 30, 2019 | 95.92 | 97.42 | 95.53 | 96.45 | 107,199 | +0.86(+0.90%) |
Sep 27, 2019 | 94.62 | 95.68 | 93.73 | 95.59 | 75,591 | +1.54(+1.63%) |
Sep 26, 2019 | 94.79 | 94.95 | 93.14 | 94.05 | 67,585 | -1.00(-1.05%) |
Sep 25, 2019 | 91.28 | 95.43 | 91.28 | 95.06 | 83,320 | +3.34(+3.64%) |
Sep 24, 2019 | 94.73 | 95.56 | 91.56 | 91.72 | 129,986 | -3.27(-3.44%) |
Sep 23, 2019 | 94.72 | 96.13 | 94.15 | 94.99 | 69,910 | -0.40(-0.42%) |
Sep 20, 2019 | 97.27 | 98.22 | 95.02 | 95.39 | 329,515 | -1.97(-2.03%) |
Sep 19, 2019 | 98.69 | 99.11 | 97.07 | 97.36 | 99,408 | -1.77(-1.79%) |
Sep 18, 2019 | 101.12 | 101.12 | 98.34 | 99.13 | 99,394 | -2.00(-1.98%) |
Sep 17, 2019 | 100.87 | 101.38 | 99.97 | 101.13 | 146,851 | -0.37(-0.36%) |
Sep 16, 2019 | 101.84 | 102.47 | 101.12 | 101.50 | 176,007 | -0.92(-0.90%) |
Sep 13, 2019 | 101.81 | 103.06 | 100.36 | 102.43 | 155,604 | +0.83(+0.81%) |
Sep 12, 2019 | 100.57 | 101.78 | 98.70 | 101.60 | 171,839 | +1.13(+1.12%) |
Sep 11, 2019 | 98.68 | 100.74 | 97.41 | 100.47 | 131,731 | +2.09(+2.13%) |
Sep 10, 2019 | 96.96 | 98.44 | 95.71 | 98.38 | 152,304 | +1.10(+1.13%) |
Sep 09, 2019 | 94.70 | 97.48 | 94.31 | 97.28 | 133,584 | +3.11(+3.30%) |
Sep 06, 2019 | 94.34 | 94.93 | 93.39 | 94.17 | 102,639 | +0.22(+0.24%) |
Sep 05, 2019 | 90.36 | 94.52 | 90.03 | 93.95 | 238,309 | +4.75(+5.33%) |
Sep 04, 2019 | 86.43 | 89.42 | 86.43 | 89.19 | 146,556 | +3.80(+4.45%) |