Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.27 | 93.56 | 92.59 | 93.08 | 1,060,525 | +0.03(+0.03%) |
Nov 27, 2019 | 92.26 | 93.44 | 92.07 | 93.06 | 2,504,984 | +0.82(+0.89%) |
Nov 26, 2019 | 90.67 | 92.25 | 90.60 | 92.23 | 5,108,369 | +1.61(+1.78%) |
Nov 25, 2019 | 90.14 | 90.82 | 90.12 | 90.62 | 2,223,599 | +0.36(+0.40%) |
Nov 22, 2019 | 90.91 | 91.30 | 90.01 | 90.26 | 1,669,737 | -0.26(-0.29%) |
Nov 21, 2019 | 91.08 | 91.68 | 90.48 | 90.52 | 2,628,734 | -0.20(-0.22%) |
Nov 20, 2019 | 90.61 | 91.55 | 90.33 | 90.73 | 2,416,116 | +0.43(+0.47%) |
Nov 19, 2019 | 90.53 | 90.71 | 89.80 | 90.30 | 2,506,782 | -0.18(-0.20%) |
Nov 18, 2019 | 90.82 | 91.17 | 90.14 | 90.48 | 2,700,080 | +0.00(+0.00%) |
Nov 15, 2019 | 90.81 | 91.02 | 90.09 | 90.48 | 2,797,615 | +0.16(+0.17%) |
Nov 14, 2019 | 90.46 | 90.94 | 89.82 | 90.33 | 2,433,527 | -0.25(-0.27%) |
Nov 13, 2019 | 90.88 | 91.54 | 90.36 | 90.58 | 2,069,287 | +0.04(+0.04%) |
Nov 12, 2019 | 91.36 | 91.98 | 89.85 | 90.54 | 2,463,380 | -0.45(-0.50%) |
Nov 11, 2019 | 91.02 | 91.68 | 90.85 | 90.99 | 2,550,642 | -0.06(-0.07%) |
Nov 08, 2019 | 91.63 | 92.24 | 90.73 | 91.06 | 2,569,630 | -0.70(-0.76%) |
Nov 07, 2019 | 92.16 | 92.42 | 90.80 | 91.75 | 2,859,502 | -0.40(-0.43%) |
Nov 06, 2019 | 90.36 | 92.71 | 89.67 | 92.15 | 4,602,613 | +1.99(+2.21%) |
Nov 05, 2019 | 90.78 | 90.87 | 89.24 | 90.16 | 2,687,123 | -0.48(-0.53%) |
Nov 04, 2019 | 91.61 | 92.45 | 90.40 | 90.64 | 3,259,144 | -1.10(-1.20%) |
Nov 01, 2019 | 93.84 | 94.12 | 91.32 | 91.75 | 3,224,257 | -1.90(-2.03%) |
Oct 31, 2019 | 94.86 | 95.14 | 92.22 | 93.64 | 4,273,056 | -1.50(-1.58%) |
Oct 30, 2019 | 94.36 | 95.38 | 89.99 | 95.14 | 9,797,059 | -5.87(-5.82%) |
Oct 29, 2019 | 101.08 | 101.77 | 100.81 | 101.02 | 2,199,232 | +0.19(+0.19%) |
Oct 28, 2019 | 100.99 | 101.93 | 100.82 | 100.82 | 2,310,913 | +0.38(+0.38%) |
Oct 25, 2019 | 100.20 | 101.00 | 99.99 | 100.45 | 1,070,625 | +0.14(+0.14%) |
Oct 24, 2019 | 100.92 | 101.07 | 100.11 | 100.31 | 1,668,169 | -0.29(-0.29%) |
Oct 23, 2019 | 101.39 | 101.94 | 99.52 | 100.60 | 2,032,061 | -0.77(-0.75%) |
Oct 22, 2019 | 103.39 | 103.39 | 101.34 | 101.37 | 2,003,119 | -2.03(-1.97%) |
Oct 21, 2019 | 103.92 | 104.23 | 102.48 | 103.40 | 1,376,776 | +0.01(+0.01%) |
Oct 18, 2019 | 101.27 | 103.67 | 100.89 | 103.39 | 2,120,613 | +1.78(+1.75%) |
Oct 17, 2019 | 102.83 | 103.42 | 101.50 | 101.61 | 1,467,665 | -1.02(-1.00%) |
Oct 16, 2019 | 102.13 | 102.85 | 101.73 | 102.64 | 1,404,261 | +0.17(+0.16%) |
Oct 15, 2019 | 104.38 | 104.52 | 101.78 | 102.47 | 1,950,194 | -1.40(-1.35%) |
Oct 14, 2019 | 104.97 | 105.65 | 103.77 | 103.87 | 1,143,832 | -1.50(-1.42%) |
Oct 11, 2019 | 105.69 | 106.03 | 104.98 | 105.37 | 1,928,363 | +0.11(+0.10%) |
Oct 10, 2019 | 104.04 | 105.53 | 103.97 | 105.26 | 947,604 | +0.92(+0.88%) |
Oct 09, 2019 | 104.13 | 104.84 | 103.89 | 104.34 | 1,057,090 | +0.68(+0.66%) |
Oct 08, 2019 | 104.42 | 104.42 | 102.95 | 103.66 | 1,574,906 | -1.01(-0.97%) |
Oct 07, 2019 | 105.37 | 105.50 | 104.64 | 104.67 | 1,104,173 | -0.89(-0.85%) |
Oct 04, 2019 | 104.79 | 105.83 | 104.69 | 105.56 | 1,497,919 | +0.90(+0.86%) |
Oct 03, 2019 | 103.73 | 105.06 | 103.33 | 104.66 | 1,478,049 | +0.93(+0.90%) |
Oct 02, 2019 | 103.45 | 103.76 | 102.60 | 103.73 | 1,602,429 | -0.20(-0.19%) |
Oct 01, 2019 | 104.41 | 104.42 | 103.42 | 103.94 | 1,152,829 | -0.50(-0.48%) |
Sep 30, 2019 | 104.03 | 104.78 | 103.78 | 104.43 | 1,374,132 | +0.41(+0.39%) |
Sep 27, 2019 | 104.32 | 104.45 | 103.30 | 104.03 | 1,004,369 | +0.17(+0.16%) |
Sep 26, 2019 | 103.11 | 104.79 | 103.11 | 103.86 | 1,621,763 | +1.20(+1.17%) |
Sep 25, 2019 | 103.26 | 103.36 | 102.21 | 102.67 | 2,621,918 | -0.67(-0.65%) |
Sep 24, 2019 | 105.30 | 105.43 | 103.05 | 103.34 | 3,802,761 | -1.24(-1.19%) |
Sep 23, 2019 | 103.12 | 105.43 | 102.67 | 104.58 | 1,791,291 | +1.19(+1.15%) |
Sep 20, 2019 | 105.27 | 105.76 | 103.36 | 103.39 | 3,586,491 | -1.66(-1.58%) |
Sep 19, 2019 | 105.10 | 105.63 | 104.81 | 105.05 | 1,054,570 | -0.44(-0.42%) |
Sep 18, 2019 | 104.38 | 105.52 | 104.17 | 105.49 | 2,182,287 | +1.64(+1.58%) |
Sep 17, 2019 | 102.21 | 103.94 | 102.08 | 103.85 | 2,298,400 | +2.08(+2.04%) |
Sep 16, 2019 | 101.72 | 102.87 | 101.44 | 101.77 | 1,889,816 | -0.75(-0.74%) |
Sep 13, 2019 | 104.19 | 104.85 | 101.91 | 102.53 | 2,690,411 | -1.76(-1.69%) |
Sep 12, 2019 | 105.82 | 106.75 | 104.16 | 104.28 | 2,138,055 | -0.49(-0.47%) |
Sep 11, 2019 | 105.81 | 106.72 | 104.18 | 104.77 | 2,150,488 | -1.35(-1.27%) |
Sep 10, 2019 | 107.82 | 107.88 | 104.85 | 106.13 | 2,051,886 | -2.34(-2.16%) |
Sep 09, 2019 | 110.10 | 110.10 | 107.92 | 108.47 | 1,909,278 | -1.29(-1.17%) |
Sep 06, 2019 | 108.63 | 109.96 | 108.41 | 109.75 | 1,813,774 | +0.97(+0.89%) |
Sep 05, 2019 | 109.17 | 109.65 | 108.55 | 108.79 | 1,493,602 | +0.25(+0.23%) |
Sep 04, 2019 | 108.30 | 108.54 | 106.88 | 108.54 | 1,385,806 | +1.09(+1.01%) |