Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.68 | 91.02 | 89.83 | 89.83 | 38,558,460 | -0.88(-0.97%) |
Nov 27, 2019 | 89.84 | 91.01 | 89.65 | 90.71 | 60,858,776 | +1.11(+1.23%) |
Nov 26, 2019 | 88.79 | 89.64 | 88.71 | 89.61 | 63,789,112 | +1.12(+1.27%) |
Nov 25, 2019 | 87.46 | 88.66 | 87.46 | 88.48 | 69,890,040 | +1.40(+1.61%) |
Nov 22, 2019 | 86.75 | 87.12 | 86.35 | 87.08 | 49,696,588 | +0.55(+0.63%) |
Nov 21, 2019 | 86.95 | 87.14 | 86.31 | 86.53 | 53,295,872 | -0.54(-0.62%) |
Nov 20, 2019 | 87.25 | 87.92 | 86.50 | 87.07 | 55,932,140 | -0.36(-0.41%) |
Nov 19, 2019 | 87.64 | 87.83 | 86.95 | 87.43 | 45,523,260 | +0.01(+0.01%) |
Nov 18, 2019 | 86.71 | 87.48 | 85.93 | 87.42 | 56,924,024 | +0.65(+0.75%) |
Nov 15, 2019 | 87.80 | 87.88 | 86.44 | 86.77 | 78,806,880 | -0.75(-0.86%) |
Nov 14, 2019 | 87.37 | 88.12 | 87.27 | 87.52 | 45,401,872 | +0.07(+0.08%) |
Nov 13, 2019 | 88.46 | 88.54 | 87.16 | 87.45 | 58,581,552 | -1.24(-1.40%) |
Nov 12, 2019 | 88.52 | 89.10 | 88.39 | 88.69 | 40,847,788 | +0.32(+0.36%) |
Nov 11, 2019 | 88.69 | 88.79 | 88.15 | 88.37 | 39,017,616 | -0.71(-0.80%) |
Nov 08, 2019 | 89.18 | 89.28 | 88.49 | 89.08 | 42,621,992 | -0.12(-0.13%) |
Nov 07, 2019 | 89.98 | 90.08 | 88.96 | 89.20 | 53,082,412 | -0.38(-0.42%) |
Nov 06, 2019 | 89.84 | 89.91 | 89.22 | 89.58 | 40,663,456 | -0.30(-0.33%) |
Nov 05, 2019 | 90.25 | 90.30 | 89.49 | 89.87 | 37,761,028 | -0.15(-0.16%) |
Nov 04, 2019 | 89.84 | 90.54 | 89.84 | 90.02 | 55,487,276 | +0.66(+0.74%) |
Nov 01, 2019 | 89.19 | 89.66 | 89.05 | 89.36 | 55,937,232 | +0.74(+0.83%) |
Oct 31, 2019 | 88.59 | 89.39 | 88.37 | 88.62 | 55,741,912 | -0.17(-0.19%) |
Oct 30, 2019 | 87.81 | 88.91 | 87.75 | 88.79 | 49,049,232 | +0.86(+0.98%) |
Oct 29, 2019 | 88.53 | 88.64 | 87.58 | 87.93 | 45,624,576 | -0.72(-0.81%) |
Oct 28, 2019 | 87.20 | 88.73 | 86.92 | 88.65 | 74,323,744 | +0.79(+0.89%) |
Oct 25, 2019 | 84.68 | 88.00 | 84.55 | 87.86 | 192,980,736 | -0.97(-1.09%) |
Oct 24, 2019 | 88.35 | 89.21 | 87.81 | 88.83 | 103,865,408 | +0.93(+1.06%) |
Oct 23, 2019 | 87.86 | 88.29 | 86.90 | 87.90 | 43,827,940 | -0.18(-0.20%) |
Oct 22, 2019 | 89.20 | 89.28 | 87.89 | 88.08 | 44,777,208 | -0.99(-1.12%) |
Oct 21, 2019 | 88.28 | 89.08 | 88.04 | 89.07 | 44,567,436 | +1.40(+1.60%) |
Oct 18, 2019 | 89.18 | 89.49 | 87.25 | 87.67 | 67,478,304 | -1.49(-1.68%) |
Oct 17, 2019 | 89.61 | 89.73 | 88.89 | 89.16 | 54,380,036 | +0.50(+0.57%) |
Oct 16, 2019 | 88.46 | 89.10 | 88.32 | 88.66 | 56,155,964 | +0.50(+0.57%) |
Oct 15, 2019 | 86.90 | 88.61 | 86.83 | 88.16 | 62,693,380 | +1.54(+1.78%) |
Oct 14, 2019 | 86.24 | 86.89 | 85.90 | 86.62 | 38,641,152 | +0.23(+0.26%) |
Oct 11, 2019 | 86.81 | 87.07 | 86.29 | 86.39 | 65,744,236 | +0.58(+0.68%) |
Oct 10, 2019 | 86.06 | 86.71 | 85.49 | 85.81 | 54,498,496 | -0.09(-0.10%) |
Oct 09, 2019 | 85.78 | 86.29 | 85.52 | 85.90 | 41,800,264 | +0.82(+0.97%) |
Oct 08, 2019 | 85.92 | 86.15 | 85.05 | 85.08 | 52,600,260 | -1.35(-1.57%) |
Oct 07, 2019 | 86.38 | 87.19 | 85.98 | 86.43 | 43,839,988 | -0.35(-0.40%) |
Oct 04, 2019 | 86.10 | 86.82 | 85.76 | 86.78 | 49,901,068 | +0.76(+0.88%) |
Oct 03, 2019 | 85.45 | 86.05 | 84.06 | 86.02 | 72,640,272 | +0.55(+0.64%) |
Oct 02, 2019 | 86.18 | 86.24 | 85.05 | 85.47 | 66,890,668 | -1.11(-1.28%) |
Oct 01, 2019 | 87.10 | 87.57 | 86.22 | 86.58 | 63,517,012 | -0.01(-0.02%) |
Sep 30, 2019 | 86.18 | 86.67 | 85.26 | 86.59 | 55,319,020 | +0.52(+0.61%) |
Sep 27, 2019 | 87.19 | 87.25 | 85.49 | 86.07 | 79,145,680 | -0.72(-0.83%) |
Sep 26, 2019 | 87.93 | 87.96 | 86.37 | 86.79 | 71,574,296 | -1.30(-1.48%) |
Sep 25, 2019 | 87.16 | 88.44 | 85.95 | 88.09 | 70,764,816 | +1.22(+1.40%) |
Sep 24, 2019 | 89.32 | 89.57 | 86.57 | 86.88 | 92,904,856 | -2.18(-2.45%) |
Sep 23, 2019 | 88.64 | 89.42 | 88.16 | 89.06 | 62,845,196 | -0.44(-0.49%) |
Sep 20, 2019 | 90.87 | 91.32 | 88.84 | 89.50 | 111,377,296 | -1.36(-1.50%) |
Sep 19, 2019 | 90.84 | 91.41 | 90.68 | 90.86 | 41,626,236 | +0.20(+0.22%) |
Sep 18, 2019 | 90.64 | 90.89 | 89.56 | 90.66 | 50,815,516 | -0.25(-0.28%) |
Sep 17, 2019 | 90.14 | 90.99 | 89.99 | 90.91 | 40,742,604 | +0.73(+0.81%) |
Sep 16, 2019 | 90.99 | 91.07 | 89.80 | 90.18 | 73,646,920 | -1.57(-1.71%) |
Sep 13, 2019 | 91.88 | 92.09 | 91.54 | 91.75 | 39,518,712 | -0.21(-0.23%) |
Sep 12, 2019 | 91.67 | 92.47 | 91.50 | 91.96 | 56,561,596 | +1.03(+1.13%) |
Sep 11, 2019 | 90.39 | 91.46 | 90.24 | 90.94 | 48,521,332 | +0.12(+0.13%) |
Sep 10, 2019 | 90.92 | 91.08 | 90.06 | 90.81 | 52,384,216 | -0.54(-0.59%) |
Sep 09, 2019 | 91.83 | 92.28 | 91.02 | 91.35 | 60,109,016 | -0.11(-0.12%) |
Sep 06, 2019 | 91.70 | 91.82 | 91.11 | 91.46 | 50,055,432 | -0.36(-0.39%) |
Sep 05, 2019 | 90.88 | 91.88 | 90.57 | 91.82 | 66,520,640 | +2.00(+2.23%) |
Sep 04, 2019 | 90.04 | 90.17 | 89.60 | 89.82 | 46,619,512 | +0.54(+0.60%) |