Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 105.06 | 105.14 | 104.31 | 104.69 | 608,684 | -0.58(-0.55%) |
Nov 27, 2019 | 105.17 | 105.59 | 104.45 | 105.27 | 1,712,217 | +0.11(+0.10%) |
Nov 26, 2019 | 105.01 | 105.20 | 103.77 | 105.16 | 1,584,160 | +0.49(+0.47%) |
Nov 25, 2019 | 102.85 | 104.91 | 102.55 | 104.67 | 1,202,134 | +2.31(+2.26%) |
Nov 22, 2019 | 102.49 | 102.82 | 101.81 | 102.36 | 617,444 | +0.35(+0.35%) |
Nov 21, 2019 | 101.47 | 102.38 | 101.00 | 102.01 | 788,468 | +0.50(+0.49%) |
Nov 20, 2019 | 101.89 | 102.05 | 100.92 | 101.51 | 672,291 | -0.50(-0.49%) |
Nov 19, 2019 | 102.13 | 102.43 | 101.64 | 102.01 | 1,061,584 | +0.02(+0.02%) |
Nov 18, 2019 | 101.76 | 102.28 | 101.76 | 101.99 | 565,253 | -0.36(-0.36%) |
Nov 15, 2019 | 102.48 | 102.71 | 101.96 | 102.35 | 570,598 | +0.71(+0.70%) |
Nov 14, 2019 | 101.80 | 102.37 | 101.63 | 101.64 | 822,655 | -0.40(-0.39%) |
Nov 13, 2019 | 101.81 | 102.59 | 101.45 | 102.04 | 982,212 | -0.81(-0.79%) |
Nov 12, 2019 | 102.71 | 103.33 | 102.36 | 102.86 | 1,060,673 | +0.06(+0.06%) |
Nov 11, 2019 | 101.91 | 102.85 | 101.45 | 102.80 | 655,383 | +0.56(+0.55%) |
Nov 08, 2019 | 101.87 | 102.35 | 101.29 | 102.24 | 637,658 | +0.20(+0.20%) |
Nov 07, 2019 | 102.85 | 103.61 | 101.91 | 102.03 | 1,134,420 | -0.31(-0.30%) |
Nov 06, 2019 | 102.34 | 102.48 | 101.42 | 102.34 | 813,046 | -0.04(-0.04%) |
Nov 05, 2019 | 101.94 | 102.97 | 101.94 | 102.38 | 1,170,835 | +0.13(+0.13%) |
Nov 04, 2019 | 100.64 | 102.34 | 100.30 | 102.25 | 1,277,268 | +2.55(+2.56%) |
Nov 01, 2019 | 98.06 | 99.73 | 97.56 | 99.70 | 996,595 | +2.56(+2.64%) |
Oct 31, 2019 | 97.02 | 97.14 | 96.09 | 97.14 | 1,214,918 | -0.05(-0.05%) |
Oct 30, 2019 | 97.96 | 97.96 | 96.42 | 97.18 | 925,984 | -1.03(-1.05%) |
Oct 29, 2019 | 96.86 | 98.48 | 96.86 | 98.21 | 1,225,728 | +0.78(+0.80%) |
Oct 28, 2019 | 97.43 | 98.13 | 96.75 | 97.43 | 894,037 | +0.52(+0.54%) |
Oct 25, 2019 | 96.47 | 97.95 | 96.18 | 96.91 | 783,543 | +0.50(+0.52%) |
Oct 24, 2019 | 96.80 | 97.15 | 95.88 | 96.41 | 573,510 | -0.17(-0.17%) |
Oct 23, 2019 | 97.08 | 97.28 | 95.99 | 96.57 | 1,091,394 | -0.78(-0.80%) |
Oct 22, 2019 | 96.99 | 97.77 | 96.41 | 97.35 | 1,201,229 | +0.59(+0.61%) |
Oct 21, 2019 | 96.01 | 97.18 | 95.90 | 96.76 | 1,424,963 | +1.19(+1.24%) |
Oct 18, 2019 | 94.91 | 96.48 | 94.49 | 95.57 | 1,984,420 | +0.79(+0.83%) |
Oct 17, 2019 | 96.29 | 97.65 | 92.62 | 94.79 | 2,560,942 | +5.20(+5.80%) |
Oct 16, 2019 | 89.73 | 90.34 | 89.29 | 89.59 | 1,229,782 | -0.15(-0.17%) |
Oct 15, 2019 | 88.69 | 90.16 | 88.15 | 89.74 | 1,491,176 | +0.07(+0.07%) |
Oct 14, 2019 | 90.49 | 90.73 | 89.24 | 89.67 | 851,451 | -1.36(-1.49%) |
Oct 11, 2019 | 89.74 | 92.19 | 89.74 | 91.03 | 861,512 | +2.28(+2.57%) |
Oct 10, 2019 | 87.38 | 89.27 | 87.38 | 88.75 | 774,456 | +1.44(+1.65%) |
Oct 09, 2019 | 87.13 | 87.93 | 86.42 | 87.31 | 842,349 | +1.30(+1.51%) |
Oct 08, 2019 | 87.47 | 87.47 | 86.01 | 86.01 | 651,732 | -2.48(-2.80%) |
Oct 07, 2019 | 88.41 | 89.38 | 87.81 | 88.49 | 635,045 | -0.34(-0.38%) |
Oct 04, 2019 | 88.62 | 88.92 | 87.64 | 88.82 | 951,353 | +0.40(+0.45%) |
Oct 03, 2019 | 87.90 | 88.54 | 86.36 | 88.42 | 726,163 | +0.45(+0.51%) |
Oct 02, 2019 | 89.00 | 89.22 | 87.37 | 87.97 | 1,066,144 | -2.04(-2.26%) |
Oct 01, 2019 | 93.53 | 93.82 | 89.68 | 90.01 | 745,563 | -3.08(-3.30%) |
Sep 30, 2019 | 93.62 | 94.06 | 92.84 | 93.09 | 734,460 | -0.53(-0.57%) |
Sep 27, 2019 | 93.59 | 93.95 | 92.62 | 93.62 | 618,941 | +0.57(+0.61%) |
Sep 26, 2019 | 92.88 | 93.38 | 92.54 | 93.05 | 536,754 | +0.05(+0.05%) |
Sep 25, 2019 | 92.04 | 93.24 | 92.04 | 93.00 | 565,580 | +0.91(+0.98%) |
Sep 24, 2019 | 92.54 | 93.34 | 91.83 | 92.10 | 1,013,862 | -0.14(-0.15%) |
Sep 23, 2019 | 91.67 | 92.79 | 91.44 | 92.24 | 616,951 | -0.24(-0.26%) |
Sep 20, 2019 | 93.03 | 93.23 | 92.15 | 92.48 | 1,030,713 | -0.06(-0.06%) |
Sep 19, 2019 | 92.76 | 93.50 | 92.54 | 92.54 | 625,146 | -0.32(-0.34%) |
Sep 18, 2019 | 91.81 | 92.91 | 91.53 | 92.85 | 801,266 | +0.55(+0.60%) |
Sep 17, 2019 | 92.43 | 92.55 | 91.56 | 92.30 | 728,068 | -0.50(-0.53%) |
Sep 16, 2019 | 92.61 | 93.43 | 92.56 | 92.80 | 405,061 | -0.39(-0.42%) |
Sep 13, 2019 | 93.64 | 94.79 | 93.14 | 93.19 | 868,785 | +0.00(+0.00%) |
Sep 12, 2019 | 92.81 | 93.35 | 92.09 | 93.19 | 820,292 | +0.43(+0.46%) |
Sep 11, 2019 | 91.44 | 92.79 | 90.46 | 92.76 | 967,458 | +2.02(+2.23%) |
Sep 10, 2019 | 89.25 | 90.76 | 88.58 | 90.74 | 1,018,332 | +1.42(+1.59%) |
Sep 09, 2019 | 89.65 | 89.65 | 88.58 | 89.32 | 1,192,325 | +0.36(+0.41%) |
Sep 06, 2019 | 90.04 | 90.46 | 88.69 | 88.95 | 1,182,908 | -0.93(-1.03%) |
Sep 05, 2019 | 88.08 | 90.12 | 88.08 | 89.88 | 941,909 | +2.69(+3.09%) |
Sep 04, 2019 | 87.33 | 87.62 | 86.76 | 87.19 | 951,215 | +0.69(+0.80%) |