Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 94.54 | 94.75 | 93.89 | 93.93 | 27,945 | -0.90(-0.95%) |
Nov 27, 2019 | 95.43 | 95.46 | 94.32 | 94.83 | 34,958 | -0.05(-0.05%) |
Nov 26, 2019 | 94.39 | 94.93 | 94.34 | 94.88 | 44,126 | +0.68(+0.72%) |
Nov 25, 2019 | 92.95 | 94.25 | 92.95 | 94.20 | 38,991 | +1.64(+1.77%) |
Nov 22, 2019 | 92.88 | 93.04 | 91.97 | 92.56 | 24,708 | +0.21(+0.23%) |
Nov 21, 2019 | 93.11 | 93.35 | 92.14 | 92.35 | 36,365 | -0.65(-0.70%) |
Nov 20, 2019 | 92.49 | 93.43 | 92.10 | 93.00 | 56,437 | +0.28(+0.31%) |
Nov 19, 2019 | 92.22 | 92.99 | 91.98 | 92.71 | 44,948 | +1.05(+1.14%) |
Nov 18, 2019 | 91.29 | 92.06 | 90.98 | 91.66 | 48,704 | +0.37(+0.41%) |
Nov 15, 2019 | 90.67 | 91.33 | 90.33 | 91.29 | 49,524 | +1.12(+1.24%) |
Nov 14, 2019 | 89.75 | 90.33 | 89.47 | 90.17 | 30,151 | +0.24(+0.27%) |
Nov 13, 2019 | 89.53 | 90.02 | 89.53 | 89.93 | 64,643 | -0.24(-0.27%) |
Nov 12, 2019 | 89.61 | 90.36 | 89.46 | 90.17 | 47,647 | +0.69(+0.77%) |
Nov 11, 2019 | 88.71 | 89.69 | 88.36 | 89.48 | 71,160 | +0.25(+0.28%) |
Nov 08, 2019 | 88.19 | 89.23 | 87.70 | 89.23 | 71,966 | +0.82(+0.92%) |
Nov 07, 2019 | 89.19 | 89.51 | 88.23 | 88.42 | 58,859 | -0.42(-0.47%) |
Nov 06, 2019 | 89.08 | 89.27 | 88.46 | 88.84 | 28,766 | -0.04(-0.04%) |
Nov 05, 2019 | 89.25 | 89.27 | 88.40 | 88.87 | 91,846 | +0.08(+0.09%) |
Nov 04, 2019 | 89.51 | 89.68 | 88.68 | 88.79 | 40,997 | -0.01(-0.01%) |
Nov 01, 2019 | 87.77 | 88.80 | 87.52 | 88.80 | 37,655 | +1.46(+1.67%) |
Oct 31, 2019 | 88.19 | 88.42 | 86.98 | 87.34 | 28,078 | -0.51(-0.58%) |
Oct 30, 2019 | 86.77 | 87.90 | 86.36 | 87.85 | 93,763 | +1.32(+1.52%) |
Oct 29, 2019 | 86.50 | 87.12 | 86.18 | 86.54 | 39,371 | +0.34(+0.40%) |
Oct 28, 2019 | 86.33 | 86.91 | 86.06 | 86.19 | 44,541 | +0.40(+0.46%) |
Oct 25, 2019 | 85.00 | 85.83 | 84.67 | 85.80 | 43,590 | +0.70(+0.82%) |
Oct 24, 2019 | 84.03 | 85.10 | 84.03 | 85.10 | 64,252 | +2.02(+2.43%) |
Oct 23, 2019 | 82.72 | 83.85 | 82.58 | 83.08 | 42,472 | +0.09(+0.11%) |
Oct 22, 2019 | 85.36 | 85.52 | 82.91 | 82.99 | 98,117 | -2.05(-2.41%) |
Oct 21, 2019 | 85.03 | 85.33 | 84.52 | 85.04 | 98,606 | +0.54(+0.64%) |
Oct 18, 2019 | 86.21 | 86.27 | 83.54 | 84.50 | 63,227 | -1.94(-2.24%) |
Oct 17, 2019 | 87.05 | 87.33 | 86.35 | 86.43 | 23,371 | -0.22(-0.26%) |
Oct 16, 2019 | 88.39 | 88.39 | 86.23 | 86.66 | 56,735 | -2.17(-2.44%) |
Oct 15, 2019 | 88.24 | 88.88 | 88.24 | 88.83 | 65,110 | +0.81(+0.92%) |
Oct 14, 2019 | 87.96 | 88.31 | 87.59 | 88.02 | 36,667 | -0.07(-0.08%) |
Oct 11, 2019 | 87.87 | 88.99 | 87.87 | 88.09 | 44,776 | +1.22(+1.41%) |
Oct 10, 2019 | 86.89 | 87.31 | 86.48 | 86.87 | 47,281 | -0.13(-0.15%) |
Oct 09, 2019 | 86.47 | 87.25 | 86.33 | 87.00 | 32,084 | +1.27(+1.48%) |
Oct 08, 2019 | 87.16 | 87.16 | 85.73 | 85.73 | 28,008 | -2.15(-2.45%) |
Oct 07, 2019 | 87.44 | 88.26 | 87.43 | 87.88 | 140,408 | +0.44(+0.51%) |
Oct 04, 2019 | 86.50 | 87.44 | 86.50 | 87.44 | 39,597 | +1.64(+1.91%) |
Oct 03, 2019 | 84.50 | 86.03 | 83.41 | 85.80 | 58,574 | +1.19(+1.40%) |
Oct 02, 2019 | 84.95 | 84.95 | 83.83 | 84.61 | 89,659 | -1.01(-1.18%) |
Oct 01, 2019 | 86.62 | 86.94 | 85.57 | 85.62 | 42,735 | -0.65(-0.75%) |
Sep 30, 2019 | 85.25 | 86.62 | 85.03 | 86.27 | 54,440 | +1.19(+1.39%) |
Sep 27, 2019 | 87.15 | 87.17 | 84.27 | 85.08 | 111,780 | -1.88(-2.16%) |
Sep 26, 2019 | 86.94 | 87.06 | 86.14 | 86.96 | 35,844 | +0.12(+0.14%) |
Sep 25, 2019 | 85.91 | 87.01 | 84.51 | 86.84 | 116,227 | +0.84(+0.98%) |
Sep 24, 2019 | 88.33 | 88.33 | 85.73 | 86.00 | 63,704 | -1.84(-2.10%) |
Sep 23, 2019 | 87.49 | 88.00 | 87.33 | 87.84 | 36,757 | +0.07(+0.08%) |
Sep 20, 2019 | 88.39 | 88.79 | 86.99 | 87.77 | 44,669 | -0.43(-0.48%) |
Sep 19, 2019 | 88.06 | 88.85 | 87.79 | 88.20 | 59,823 | +0.32(+0.37%) |
Sep 18, 2019 | 88.19 | 88.19 | 86.71 | 87.87 | 33,624 | -0.44(-0.49%) |
Sep 17, 2019 | 87.19 | 88.31 | 87.19 | 88.31 | 48,205 | +1.19(+1.36%) |
Sep 16, 2019 | 85.85 | 87.34 | 85.30 | 87.12 | 227,305 | +0.75(+0.87%) |
Sep 13, 2019 | 87.46 | 87.46 | 86.35 | 86.37 | 76,498 | -0.96(-1.10%) |
Sep 12, 2019 | 87.27 | 88.29 | 87.16 | 87.33 | 100,599 | +0.50(+0.58%) |
Sep 11, 2019 | 86.62 | 87.15 | 86.05 | 86.83 | 80,223 | +0.33(+0.39%) |
Sep 10, 2019 | 86.34 | 86.69 | 85.31 | 86.50 | 95,968 | -0.57(-0.66%) |
Sep 09, 2019 | 89.83 | 89.89 | 86.34 | 87.07 | 269,910 | -2.50(-2.79%) |
Sep 06, 2019 | 90.95 | 91.01 | 89.42 | 89.58 | 52,869 | -1.15(-1.26%) |
Sep 05, 2019 | 90.83 | 90.97 | 89.49 | 90.72 | 87,711 | +0.98(+1.09%) |
Sep 04, 2019 | 89.79 | 90.11 | 89.33 | 89.74 | 46,903 | +0.75(+0.85%) |