Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.01 | 112.69 | 110.25 | 110.28 | 75,100 | -1.98(-1.76%) |
Nov 27, 2019 | 111.77 | 113.74 | 111.77 | 112.26 | 217,400 | +0.05(+0.04%) |
Nov 26, 2019 | 110.11 | 112.24 | 109.88 | 112.21 | 286,915 | +2.23(+2.03%) |
Nov 25, 2019 | 109.96 | 112.71 | 109.70 | 109.98 | 259,590 | +0.82(+0.75%) |
Nov 22, 2019 | 110.16 | 110.61 | 107.25 | 109.16 | 147,900 | -0.53(-0.48%) |
Nov 21, 2019 | 111.14 | 112.41 | 109.11 | 109.69 | 244,407 | -0.58(-0.53%) |
Nov 20, 2019 | 109.94 | 112.18 | 109.55 | 110.27 | 273,553 | +0.33(+0.30%) |
Nov 19, 2019 | 109.52 | 110.63 | 107.79 | 109.94 | 289,512 | +1.02(+0.94%) |
Nov 18, 2019 | 106.90 | 110.09 | 106.90 | 108.92 | 194,018 | +1.63(+1.52%) |
Nov 15, 2019 | 109.78 | 109.78 | 107.00 | 107.29 | 170,300 | -2.23(-2.04%) |
Nov 14, 2019 | 108.98 | 110.84 | 108.52 | 109.52 | 184,408 | +0.02(+0.02%) |
Nov 13, 2019 | 107.00 | 109.93 | 106.35 | 109.50 | 220,478 | +2.18(+2.03%) |
Nov 12, 2019 | 107.00 | 107.98 | 105.19 | 107.32 | 246,739 | +1.01(+0.95%) |
Nov 11, 2019 | 105.00 | 106.54 | 105.00 | 106.31 | 174,462 | +0.93(+0.88%) |
Nov 08, 2019 | 105.53 | 106.98 | 104.89 | 105.38 | 240,400 | -0.37(-0.35%) |
Nov 07, 2019 | 109.60 | 109.60 | 103.79 | 105.75 | 363,442 | -3.47(-3.18%) |
Nov 06, 2019 | 105.95 | 109.47 | 104.38 | 109.22 | 276,531 | +2.59(+2.43%) |
Nov 05, 2019 | 109.12 | 111.48 | 106.29 | 106.63 | 442,672 | -1.65(-1.52%) |
Nov 04, 2019 | 110.43 | 110.57 | 108.20 | 108.28 | 478,598 | -1.99(-1.80%) |
Nov 01, 2019 | 105.10 | 110.29 | 104.75 | 110.27 | 616,800 | +6.34(+6.10%) |
Oct 31, 2019 | 102.00 | 106.82 | 97.50 | 103.93 | 953,714 | +7.41(+7.68%) |
Oct 30, 2019 | 97.26 | 97.56 | 93.01 | 96.52 | 444,338 | -1.07(-1.10%) |
Oct 29, 2019 | 98.28 | 100.59 | 97.50 | 97.59 | 294,827 | -0.79(-0.80%) |
Oct 28, 2019 | 100.44 | 101.31 | 97.98 | 98.38 | 326,932 | -1.68(-1.68%) |
Oct 25, 2019 | 100.11 | 101.78 | 99.87 | 100.06 | 154,300 | +0.03(+0.03%) |
Oct 24, 2019 | 98.96 | 100.30 | 97.82 | 100.03 | 254,142 | +1.21(+1.22%) |
Oct 23, 2019 | 100.32 | 100.32 | 98.51 | 98.82 | 218,838 | -1.68(-1.67%) |
Oct 22, 2019 | 101.97 | 101.97 | 100.25 | 100.50 | 215,097 | -0.93(-0.92%) |
Oct 21, 2019 | 102.00 | 102.81 | 100.93 | 101.43 | 205,895 | -0.18(-0.18%) |
Oct 18, 2019 | 101.72 | 102.13 | 100.80 | 101.61 | 152,800 | -0.33(-0.32%) |
Oct 17, 2019 | 101.00 | 102.72 | 100.97 | 101.94 | 304,884 | +1.59(+1.58%) |
Oct 16, 2019 | 99.45 | 100.81 | 99.00 | 100.35 | 230,243 | +0.83(+0.83%) |
Oct 15, 2019 | 98.82 | 99.98 | 97.90 | 99.52 | 204,794 | +0.89(+0.90%) |
Oct 14, 2019 | 97.67 | 99.26 | 96.66 | 98.63 | 183,837 | +0.96(+0.98%) |
Oct 11, 2019 | 98.17 | 99.19 | 96.59 | 97.67 | 275,400 | +0.89(+0.92%) |
Oct 10, 2019 | 97.91 | 97.94 | 96.33 | 96.78 | 175,360 | -0.87(-0.89%) |
Oct 09, 2019 | 96.05 | 97.79 | 95.95 | 97.65 | 169,750 | +2.20(+2.30%) |
Oct 08, 2019 | 94.43 | 96.61 | 94.42 | 95.45 | 206,587 | +0.04(+0.04%) |
Oct 07, 2019 | 96.07 | 96.07 | 95.03 | 95.41 | 340,587 | -1.19(-1.23%) |
Oct 04, 2019 | 93.82 | 97.37 | 93.22 | 96.60 | 284,500 | +3.44(+3.69%) |
Oct 03, 2019 | 93.56 | 94.44 | 91.31 | 93.16 | 266,288 | -0.46(-0.49%) |
Oct 02, 2019 | 94.37 | 94.63 | 92.74 | 93.62 | 259,111 | -1.18(-1.24%) |
Oct 01, 2019 | 96.84 | 96.98 | 94.40 | 94.80 | 196,260 | -1.63(-1.69%) |
Sep 30, 2019 | 94.30 | 97.20 | 94.30 | 96.43 | 402,239 | +2.40(+2.55%) |
Sep 27, 2019 | 96.00 | 96.47 | 93.46 | 94.03 | 249,000 | -1.89(-1.97%) |
Sep 26, 2019 | 97.75 | 97.99 | 95.13 | 95.92 | 197,885 | -1.51(-1.55%) |
Sep 25, 2019 | 96.32 | 97.66 | 95.57 | 97.43 | 186,425 | +1.47(+1.53%) |
Sep 24, 2019 | 96.00 | 97.55 | 95.78 | 95.96 | 290,585 | +0.72(+0.76%) |
Sep 23, 2019 | 94.86 | 96.21 | 94.32 | 95.24 | 242,467 | +0.12(+0.13%) |
Sep 20, 2019 | 95.51 | 96.11 | 94.62 | 95.12 | 643,400 | -0.47(-0.49%) |
Sep 19, 2019 | 96.12 | 96.63 | 94.85 | 95.59 | 200,326 | +0.03(+0.03%) |
Sep 18, 2019 | 94.13 | 96.22 | 93.01 | 95.56 | 297,844 | +1.82(+1.94%) |
Sep 17, 2019 | 93.37 | 95.35 | 93.20 | 93.74 | 301,186 | +0.21(+0.22%) |
Sep 16, 2019 | 92.47 | 93.77 | 91.98 | 93.53 | 196,914 | +0.66(+0.71%) |
Sep 13, 2019 | 93.50 | 94.28 | 92.24 | 92.87 | 231,700 | +0.12(+0.13%) |
Sep 12, 2019 | 94.33 | 96.01 | 92.68 | 92.75 | 342,661 | -0.57(-0.61%) |
Sep 11, 2019 | 92.51 | 94.47 | 91.83 | 93.32 | 333,206 | +1.43(+1.56%) |
Sep 10, 2019 | 92.37 | 92.43 | 90.15 | 91.89 | 169,319 | -0.44(-0.48%) |
Sep 09, 2019 | 91.76 | 92.92 | 91.13 | 92.33 | 213,038 | +0.74(+0.81%) |
Sep 06, 2019 | 91.77 | 92.57 | 91.47 | 91.59 | 132,100 | +0.17(+0.19%) |
Sep 05, 2019 | 93.40 | 93.63 | 90.14 | 91.42 | 308,569 | -0.92(-1.00%) |
Sep 04, 2019 | 90.40 | 93.10 | 90.40 | 92.34 | 266,756 | +2.51(+2.79%) |