Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.81 | 92.28 | 91.52 | 91.97 | 1,212,887 | -0.22(-0.24%) |
Nov 27, 2019 | 91.16 | 92.23 | 91.16 | 92.19 | 1,525,406 | +0.95(+1.04%) |
Nov 26, 2019 | 91.54 | 91.79 | 90.45 | 91.25 | 2,776,905 | -0.59(-0.64%) |
Nov 25, 2019 | 90.38 | 91.95 | 90.34 | 91.83 | 2,393,381 | +1.62(+1.79%) |
Nov 22, 2019 | 89.43 | 90.43 | 89.13 | 90.22 | 2,735,031 | +1.22(+1.37%) |
Nov 21, 2019 | 89.12 | 89.40 | 88.28 | 88.99 | 1,790,486 | +0.24(+0.27%) |
Nov 20, 2019 | 88.74 | 89.53 | 88.22 | 88.75 | 2,747,704 | -0.52(-0.58%) |
Nov 19, 2019 | 89.76 | 89.84 | 88.94 | 89.27 | 1,923,887 | -0.12(-0.13%) |
Nov 18, 2019 | 89.60 | 89.60 | 89.04 | 89.39 | 2,800,623 | -0.17(-0.18%) |
Nov 15, 2019 | 89.49 | 89.78 | 89.07 | 89.55 | 1,911,868 | +0.68(+0.77%) |
Nov 14, 2019 | 88.39 | 89.08 | 88.30 | 88.87 | 1,488,046 | +0.30(+0.34%) |
Nov 13, 2019 | 88.62 | 89.10 | 88.16 | 88.57 | 1,454,292 | -0.83(-0.93%) |
Nov 12, 2019 | 89.30 | 89.58 | 88.82 | 89.40 | 2,806,726 | +0.18(+0.21%) |
Nov 11, 2019 | 88.76 | 89.49 | 88.72 | 89.21 | 2,088,885 | -0.23(-0.26%) |
Nov 08, 2019 | 89.44 | 89.65 | 88.40 | 89.44 | 2,277,018 | -0.04(-0.04%) |
Nov 07, 2019 | 89.68 | 91.24 | 89.28 | 89.48 | 3,500,355 | +0.60(+0.68%) |
Nov 06, 2019 | 89.13 | 89.29 | 88.58 | 88.87 | 2,688,257 | -0.24(-0.27%) |
Nov 05, 2019 | 88.61 | 89.31 | 88.33 | 89.11 | 2,739,499 | +1.03(+1.17%) |
Nov 04, 2019 | 87.73 | 88.09 | 87.34 | 88.08 | 2,359,296 | +0.84(+0.97%) |
Nov 01, 2019 | 86.41 | 87.37 | 86.04 | 87.24 | 2,527,683 | +1.83(+2.14%) |
Oct 31, 2019 | 86.04 | 86.71 | 84.70 | 85.40 | 2,699,479 | -1.17(-1.35%) |
Oct 30, 2019 | 86.68 | 86.85 | 85.47 | 86.58 | 1,968,531 | +0.06(+0.07%) |
Oct 29, 2019 | 86.76 | 87.59 | 86.06 | 86.51 | 2,585,263 | -0.65(-0.75%) |
Oct 28, 2019 | 85.50 | 87.36 | 85.50 | 87.16 | 3,107,603 | +1.76(+2.06%) |
Oct 25, 2019 | 83.80 | 85.58 | 82.85 | 85.40 | 3,018,588 | +1.16(+1.38%) |
Oct 24, 2019 | 85.04 | 85.29 | 83.61 | 84.24 | 2,420,676 | -0.74(-0.87%) |
Oct 23, 2019 | 84.17 | 85.05 | 84.08 | 84.98 | 2,170,487 | +0.58(+0.68%) |
Oct 22, 2019 | 83.46 | 84.77 | 83.11 | 84.41 | 2,373,081 | +0.77(+0.92%) |
Oct 21, 2019 | 83.08 | 84.00 | 82.95 | 83.64 | 1,425,855 | +1.39(+1.69%) |
Oct 18, 2019 | 82.35 | 82.90 | 82.03 | 82.24 | 2,382,791 | -0.19(-0.23%) |
Oct 17, 2019 | 82.92 | 83.43 | 82.04 | 82.44 | 1,579,311 | +0.06(+0.08%) |
Oct 16, 2019 | 82.53 | 83.47 | 82.23 | 82.37 | 2,381,889 | -0.17(-0.21%) |
Oct 15, 2019 | 81.55 | 83.11 | 80.85 | 82.55 | 1,687,816 | +1.39(+1.72%) |
Oct 14, 2019 | 81.07 | 81.80 | 80.87 | 81.15 | 2,022,357 | -0.19(-0.24%) |
Oct 11, 2019 | 81.06 | 82.79 | 80.84 | 81.35 | 2,706,859 | +1.64(+2.06%) |
Oct 10, 2019 | 78.67 | 80.42 | 78.53 | 79.71 | 1,804,177 | +1.23(+1.56%) |
Oct 09, 2019 | 78.00 | 78.90 | 77.87 | 78.48 | 1,809,615 | +1.18(+1.53%) |
Oct 08, 2019 | 78.49 | 79.22 | 77.26 | 77.30 | 2,141,706 | -2.27(-2.85%) |
Oct 07, 2019 | 79.67 | 80.55 | 79.55 | 79.57 | 1,453,802 | -0.40(-0.50%) |
Oct 04, 2019 | 78.70 | 80.03 | 78.46 | 79.97 | 2,199,903 | +1.36(+1.74%) |
Oct 03, 2019 | 78.86 | 79.03 | 76.68 | 78.61 | 3,124,470 | -0.38(-0.49%) |
Oct 02, 2019 | 80.71 | 80.73 | 78.69 | 78.99 | 2,516,980 | -2.58(-3.17%) |
Oct 01, 2019 | 83.97 | 84.35 | 81.39 | 81.58 | 1,722,338 | -1.75(-2.10%) |
Sep 30, 2019 | 83.65 | 84.12 | 83.21 | 83.32 | 1,916,278 | -0.33(-0.39%) |
Sep 27, 2019 | 84.08 | 84.50 | 83.12 | 83.65 | 1,481,779 | +0.19(+0.23%) |
Sep 26, 2019 | 83.73 | 84.20 | 83.16 | 83.46 | 1,786,973 | -0.15(-0.18%) |
Sep 25, 2019 | 83.56 | 84.21 | 82.64 | 83.61 | 2,319,771 | -0.06(-0.07%) |
Sep 24, 2019 | 85.38 | 85.47 | 83.27 | 83.66 | 3,724,768 | -1.37(-1.62%) |
Sep 23, 2019 | 84.32 | 85.34 | 84.00 | 85.04 | 1,968,179 | +0.10(+0.12%) |
Sep 20, 2019 | 85.48 | 86.26 | 84.93 | 84.94 | 3,103,754 | -0.49(-0.57%) |
Sep 19, 2019 | 85.96 | 86.76 | 85.40 | 85.42 | 1,501,511 | -0.58(-0.67%) |
Sep 18, 2019 | 85.58 | 86.33 | 84.73 | 86.00 | 1,585,985 | +0.06(+0.07%) |
Sep 17, 2019 | 86.20 | 86.26 | 84.96 | 85.94 | 2,064,922 | -0.47(-0.54%) |
Sep 16, 2019 | 85.07 | 86.45 | 84.85 | 86.40 | 2,622,779 | +0.66(+0.77%) |
Sep 13, 2019 | 86.02 | 86.69 | 85.28 | 85.74 | 1,951,829 | +0.65(+0.76%) |
Sep 12, 2019 | 84.12 | 85.37 | 83.35 | 85.09 | 3,507,098 | +0.75(+0.89%) |
Sep 11, 2019 | 84.10 | 84.35 | 82.54 | 84.34 | 2,098,398 | +0.24(+0.28%) |
Sep 10, 2019 | 83.66 | 84.68 | 83.16 | 84.10 | 2,385,156 | +0.80(+0.96%) |
Sep 09, 2019 | 81.49 | 83.66 | 81.30 | 83.31 | 2,763,758 | +2.54(+3.14%) |
Sep 06, 2019 | 80.98 | 81.22 | 80.40 | 80.77 | 1,740,661 | -0.12(-0.15%) |
Sep 05, 2019 | 79.66 | 81.42 | 79.51 | 80.89 | 2,044,601 | +2.16(+2.75%) |
Sep 04, 2019 | 78.99 | 79.19 | 78.17 | 78.73 | 2,548,803 | +0.56(+0.71%) |