Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 100.57 | 100.82 | 99.74 | 99.79 | 912,629 | -0.60(-0.60%) |
Nov 27, 2019 | 100.70 | 100.82 | 100.02 | 100.39 | 1,785,089 | -0.09(-0.09%) |
Nov 26, 2019 | 98.94 | 100.50 | 98.72 | 100.48 | 2,384,266 | +1.76(+1.79%) |
Nov 25, 2019 | 98.37 | 99.13 | 98.37 | 98.72 | 1,071,716 | +0.54(+0.55%) |
Nov 22, 2019 | 98.41 | 99.04 | 98.06 | 98.18 | 1,161,257 | -0.14(-0.15%) |
Nov 21, 2019 | 98.42 | 98.72 | 97.52 | 98.32 | 1,968,031 | -0.18(-0.18%) |
Nov 20, 2019 | 98.83 | 99.20 | 98.05 | 98.50 | 2,003,714 | -0.56(-0.57%) |
Nov 19, 2019 | 99.52 | 99.72 | 98.96 | 99.06 | 1,885,364 | -0.43(-0.43%) |
Nov 18, 2019 | 98.91 | 99.49 | 98.82 | 99.49 | 1,870,509 | +0.37(+0.37%) |
Nov 15, 2019 | 99.01 | 99.32 | 98.55 | 99.13 | 1,635,690 | +0.27(+0.27%) |
Nov 14, 2019 | 98.47 | 98.91 | 98.23 | 98.86 | 1,107,421 | +0.21(+0.21%) |
Nov 13, 2019 | 97.67 | 99.03 | 97.31 | 98.65 | 2,035,745 | +0.39(+0.40%) |
Nov 12, 2019 | 97.81 | 99.04 | 97.51 | 98.26 | 2,300,961 | +0.67(+0.69%) |
Nov 11, 2019 | 96.09 | 97.64 | 95.83 | 97.59 | 1,133,263 | +1.06(+1.10%) |
Nov 08, 2019 | 95.95 | 96.63 | 95.77 | 96.53 | 1,540,422 | +0.42(+0.44%) |
Nov 07, 2019 | 95.42 | 96.73 | 95.30 | 96.11 | 2,213,042 | +0.69(+0.72%) |
Nov 06, 2019 | 94.46 | 95.46 | 94.28 | 95.42 | 2,183,495 | +0.99(+1.05%) |
Nov 05, 2019 | 95.41 | 95.53 | 94.41 | 94.43 | 1,742,292 | -0.58(-0.61%) |
Nov 04, 2019 | 95.07 | 95.94 | 94.90 | 95.01 | 1,546,021 | +0.53(+0.56%) |
Nov 01, 2019 | 95.45 | 95.82 | 94.09 | 94.49 | 2,556,873 | -0.46(-0.49%) |
Oct 31, 2019 | 93.21 | 94.99 | 92.86 | 94.95 | 1,793,978 | +1.31(+1.40%) |
Oct 30, 2019 | 95.89 | 96.01 | 92.48 | 93.64 | 2,541,246 | -2.92(-3.02%) |
Oct 29, 2019 | 95.29 | 96.56 | 94.86 | 96.56 | 2,000,775 | +1.45(+1.52%) |
Oct 28, 2019 | 96.03 | 96.60 | 95.10 | 95.11 | 2,171,456 | -0.57(-0.60%) |
Oct 25, 2019 | 96.53 | 96.54 | 95.23 | 95.68 | 1,970,360 | -0.91(-0.94%) |
Oct 24, 2019 | 96.72 | 96.85 | 96.27 | 96.59 | 1,239,304 | +0.07(+0.07%) |
Oct 23, 2019 | 95.91 | 96.72 | 95.91 | 96.52 | 1,189,811 | +0.61(+0.63%) |
Oct 22, 2019 | 96.96 | 97.00 | 95.54 | 95.91 | 1,591,599 | -1.45(-1.49%) |
Oct 21, 2019 | 97.20 | 97.51 | 96.74 | 97.37 | 1,626,062 | +0.64(+0.66%) |
Oct 18, 2019 | 96.54 | 96.98 | 95.99 | 96.73 | 1,873,635 | +0.60(+0.62%) |
Oct 17, 2019 | 96.17 | 96.73 | 95.76 | 96.13 | 1,179,565 | +0.22(+0.23%) |
Oct 16, 2019 | 95.49 | 96.14 | 94.78 | 95.91 | 1,499,171 | -0.52(-0.54%) |
Oct 15, 2019 | 96.91 | 97.37 | 96.38 | 96.42 | 1,669,306 | -0.14(-0.15%) |
Oct 14, 2019 | 96.13 | 96.84 | 95.91 | 96.57 | 1,712,698 | +0.27(+0.28%) |
Oct 11, 2019 | 96.55 | 97.23 | 96.24 | 96.30 | 1,455,802 | +0.70(+0.74%) |
Oct 10, 2019 | 95.04 | 96.40 | 95.03 | 95.59 | 1,395,989 | +0.51(+0.53%) |
Oct 09, 2019 | 95.11 | 95.52 | 94.83 | 95.08 | 950,843 | +0.60(+0.63%) |
Oct 08, 2019 | 95.22 | 95.46 | 94.46 | 94.49 | 1,596,275 | -1.39(-1.45%) |
Oct 07, 2019 | 96.51 | 97.01 | 95.87 | 95.88 | 1,498,855 | -0.89(-0.92%) |
Oct 04, 2019 | 94.33 | 96.81 | 94.33 | 96.77 | 1,928,442 | +2.51(+2.66%) |
Oct 03, 2019 | 94.20 | 94.74 | 93.52 | 94.26 | 1,439,877 | +0.04(+0.04%) |
Oct 02, 2019 | 95.14 | 95.58 | 93.64 | 94.23 | 1,720,588 | -1.39(-1.46%) |
Oct 01, 2019 | 97.25 | 97.65 | 95.45 | 95.62 | 2,841,163 | -1.35(-1.39%) |
Sep 30, 2019 | 96.21 | 97.13 | 96.14 | 96.97 | 2,430,385 | +0.76(+0.79%) |
Sep 27, 2019 | 96.84 | 96.84 | 95.56 | 96.21 | 1,740,597 | -0.25(-0.26%) |
Sep 26, 2019 | 96.05 | 96.93 | 95.73 | 96.46 | 2,221,999 | +0.40(+0.42%) |
Sep 25, 2019 | 96.36 | 96.58 | 95.74 | 96.06 | 2,583,386 | -0.09(-0.09%) |
Sep 24, 2019 | 97.14 | 97.74 | 95.90 | 96.15 | 2,421,725 | -0.58(-0.60%) |
Sep 23, 2019 | 95.98 | 96.98 | 95.66 | 96.73 | 1,223,805 | +0.44(+0.45%) |
Sep 20, 2019 | 96.96 | 97.27 | 95.76 | 96.29 | 2,353,448 | -0.39(-0.41%) |
Sep 19, 2019 | 96.50 | 97.34 | 96.47 | 96.68 | 1,795,557 | +0.33(+0.34%) |
Sep 18, 2019 | 96.36 | 96.98 | 95.63 | 96.35 | 2,338,727 | +0.04(+0.05%) |
Sep 17, 2019 | 94.91 | 96.33 | 94.68 | 96.31 | 2,147,945 | +1.39(+1.47%) |
Sep 16, 2019 | 94.10 | 94.94 | 93.73 | 94.91 | 1,456,716 | +0.51(+0.54%) |
Sep 13, 2019 | 95.39 | 95.67 | 94.13 | 94.41 | 2,140,049 | -0.69(-0.72%) |
Sep 12, 2019 | 94.86 | 95.33 | 94.19 | 95.09 | 1,468,645 | +0.38(+0.41%) |
Sep 11, 2019 | 94.08 | 94.72 | 93.44 | 94.71 | 1,567,629 | +0.42(+0.44%) |
Sep 10, 2019 | 94.57 | 94.59 | 92.74 | 94.29 | 1,564,902 | -0.10(-0.10%) |
Sep 09, 2019 | 94.60 | 94.66 | 93.50 | 94.39 | 1,205,460 | +0.43(+0.46%) |
Sep 06, 2019 | 93.03 | 94.17 | 92.82 | 93.96 | 1,113,623 | +0.83(+0.89%) |
Sep 05, 2019 | 93.68 | 94.21 | 93.00 | 93.13 | 1,298,318 | +0.43(+0.46%) |
Sep 04, 2019 | 92.35 | 92.86 | 92.07 | 92.70 | 1,385,749 | +1.21(+1.33%) |