Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.16 | 93.79 | 93.01 | 93.08 | 449,696 | -0.39(-0.42%) |
Nov 27, 2019 | 93.08 | 93.47 | 91.61 | 93.47 | 652,364 | +0.82(+0.89%) |
Nov 26, 2019 | 93.30 | 93.60 | 92.45 | 92.64 | 1,497,046 | -0.62(-0.67%) |
Nov 25, 2019 | 93.47 | 93.97 | 93.01 | 93.27 | 1,020,869 | +0.29(+0.31%) |
Nov 22, 2019 | 92.65 | 93.53 | 91.92 | 92.98 | 812,863 | +0.28(+0.30%) |
Nov 21, 2019 | 92.68 | 93.35 | 92.00 | 92.70 | 1,038,391 | +0.44(+0.48%) |
Nov 20, 2019 | 92.16 | 92.85 | 91.65 | 92.26 | 921,011 | -0.66(-0.71%) |
Nov 19, 2019 | 92.98 | 93.38 | 92.68 | 92.92 | 635,873 | +0.42(+0.45%) |
Nov 18, 2019 | 92.06 | 92.53 | 91.72 | 92.50 | 1,087,143 | +0.03(+0.03%) |
Nov 15, 2019 | 91.84 | 92.62 | 91.44 | 92.48 | 597,981 | +0.63(+0.69%) |
Nov 14, 2019 | 91.41 | 92.20 | 91.24 | 91.84 | 701,791 | +0.20(+0.22%) |
Nov 13, 2019 | 91.60 | 92.00 | 90.66 | 91.64 | 829,760 | -0.70(-0.76%) |
Nov 12, 2019 | 92.30 | 92.82 | 91.98 | 92.35 | 1,062,818 | -0.33(-0.36%) |
Nov 11, 2019 | 92.49 | 93.36 | 92.09 | 92.68 | 916,766 | -0.75(-0.81%) |
Nov 08, 2019 | 93.09 | 93.67 | 92.60 | 93.43 | 1,014,494 | +0.34(+0.36%) |
Nov 07, 2019 | 92.80 | 94.13 | 92.27 | 93.09 | 2,249,574 | +1.08(+1.18%) |
Nov 06, 2019 | 91.23 | 92.06 | 90.82 | 92.01 | 1,243,894 | +0.44(+0.48%) |
Nov 05, 2019 | 90.26 | 91.70 | 89.37 | 91.57 | 1,416,716 | +1.41(+1.57%) |
Nov 04, 2019 | 89.05 | 90.20 | 88.41 | 90.15 | 797,047 | +2.13(+2.42%) |
Nov 01, 2019 | 87.32 | 88.18 | 87.26 | 88.02 | 935,340 | +1.51(+1.75%) |
Oct 31, 2019 | 87.13 | 87.69 | 85.73 | 86.51 | 1,216,973 | -1.17(-1.34%) |
Oct 30, 2019 | 88.30 | 88.52 | 86.99 | 87.69 | 1,139,281 | -1.15(-1.29%) |
Oct 29, 2019 | 88.99 | 89.69 | 88.72 | 88.83 | 1,117,323 | -0.16(-0.18%) |
Oct 28, 2019 | 88.91 | 89.40 | 88.23 | 88.99 | 1,405,225 | +0.87(+0.98%) |
Oct 25, 2019 | 87.07 | 88.72 | 87.07 | 88.12 | 1,103,328 | +1.02(+1.18%) |
Oct 24, 2019 | 87.22 | 87.65 | 86.31 | 87.10 | 1,125,837 | +0.16(+0.19%) |
Oct 23, 2019 | 85.92 | 86.93 | 83.66 | 86.93 | 2,124,373 | +2.30(+2.72%) |
Oct 22, 2019 | 84.04 | 85.46 | 83.91 | 84.63 | 1,276,904 | +0.57(+0.68%) |
Oct 21, 2019 | 83.16 | 84.31 | 83.15 | 84.06 | 1,306,674 | +1.88(+2.29%) |
Oct 18, 2019 | 81.55 | 82.40 | 81.12 | 82.17 | 1,622,039 | +0.79(+0.97%) |
Oct 17, 2019 | 81.63 | 81.89 | 80.97 | 81.38 | 1,020,532 | +0.48(+0.59%) |
Oct 16, 2019 | 81.46 | 82.16 | 80.62 | 80.91 | 908,376 | -0.35(-0.43%) |
Oct 15, 2019 | 80.28 | 81.67 | 79.68 | 81.25 | 788,714 | +1.35(+1.69%) |
Oct 14, 2019 | 78.89 | 80.07 | 78.60 | 79.90 | 968,504 | +0.39(+0.49%) |
Oct 11, 2019 | 79.03 | 80.58 | 78.92 | 79.51 | 1,107,360 | +1.84(+2.37%) |
Oct 10, 2019 | 76.72 | 77.97 | 76.72 | 77.67 | 581,412 | +0.92(+1.20%) |
Oct 09, 2019 | 76.80 | 77.13 | 76.33 | 76.75 | 561,798 | +0.82(+1.09%) |
Oct 08, 2019 | 76.61 | 76.84 | 75.76 | 75.93 | 1,300,284 | -1.12(-1.45%) |
Oct 07, 2019 | 76.97 | 78.16 | 76.97 | 77.05 | 1,067,831 | -0.23(-0.29%) |
Oct 04, 2019 | 75.56 | 77.32 | 75.37 | 77.27 | 1,229,030 | +1.92(+2.55%) |
Oct 03, 2019 | 75.37 | 75.98 | 74.43 | 75.35 | 1,297,693 | -0.34(-0.45%) |
Oct 02, 2019 | 77.26 | 77.26 | 75.58 | 75.69 | 1,191,994 | -2.32(-2.97%) |
Oct 01, 2019 | 81.55 | 81.71 | 77.69 | 78.01 | 1,371,193 | -2.99(-3.69%) |
Sep 30, 2019 | 81.26 | 81.48 | 80.57 | 80.99 | 858,887 | +0.16(+0.20%) |
Sep 27, 2019 | 82.15 | 82.55 | 80.62 | 80.83 | 1,090,999 | -0.69(-0.85%) |
Sep 26, 2019 | 81.86 | 82.04 | 81.28 | 81.52 | 752,726 | -1.20(-1.45%) |
Sep 25, 2019 | 81.90 | 82.96 | 81.62 | 82.72 | 721,751 | +1.04(+1.28%) |
Sep 24, 2019 | 81.96 | 82.63 | 81.27 | 81.68 | 1,085,969 | -0.44(-0.54%) |
Sep 23, 2019 | 81.57 | 82.28 | 80.99 | 82.12 | 845,237 | +0.30(+0.37%) |
Sep 20, 2019 | 83.12 | 83.55 | 81.76 | 81.82 | 2,070,468 | -1.31(-1.58%) |
Sep 19, 2019 | 83.22 | 84.21 | 82.78 | 83.13 | 814,330 | -0.49(-0.59%) |
Sep 18, 2019 | 82.96 | 83.98 | 82.67 | 83.62 | 873,627 | +0.14(+0.17%) |
Sep 17, 2019 | 84.69 | 84.69 | 82.57 | 83.49 | 923,933 | -1.58(-1.86%) |
Sep 16, 2019 | 85.00 | 85.73 | 84.09 | 85.06 | 1,273,538 | -0.81(-0.94%) |
Sep 13, 2019 | 85.40 | 86.68 | 84.45 | 85.87 | 1,326,735 | +1.20(+1.41%) |
Sep 12, 2019 | 83.59 | 84.78 | 82.37 | 84.67 | 1,260,937 | +0.77(+0.92%) |
Sep 11, 2019 | 81.46 | 84.12 | 80.27 | 83.90 | 1,295,573 | +2.50(+3.07%) |
Sep 10, 2019 | 80.63 | 81.89 | 79.36 | 81.40 | 2,051,838 | +1.14(+1.42%) |
Sep 09, 2019 | 77.94 | 80.52 | 77.55 | 80.27 | 1,351,439 | +2.87(+3.71%) |
Sep 06, 2019 | 77.52 | 77.72 | 76.60 | 77.40 | 1,118,048 | -0.17(-0.22%) |
Sep 05, 2019 | 77.27 | 78.53 | 76.79 | 77.57 | 897,968 | +1.77(+2.34%) |
Sep 04, 2019 | 75.37 | 75.91 | 75.15 | 75.79 | 837,141 | +1.12(+1.50%) |