Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 99.02 | 99.13 | 97.57 | 97.92 | 392,654 | -1.25(-1.26%) |
Nov 27, 2019 | 99.71 | 100.05 | 98.36 | 99.17 | 736,310 | +0.19(+0.19%) |
Nov 26, 2019 | 99.82 | 100.28 | 98.04 | 98.99 | 1,097,316 | -0.39(-0.39%) |
Nov 25, 2019 | 99.02 | 99.86 | 97.50 | 99.37 | 927,213 | +1.20(+1.23%) |
Nov 22, 2019 | 95.62 | 98.35 | 95.01 | 98.17 | 924,525 | +3.56(+3.76%) |
Nov 21, 2019 | 97.62 | 98.63 | 94.35 | 94.61 | 2,160,051 | -2.92(-2.99%) |
Nov 20, 2019 | 99.82 | 100.26 | 97.06 | 97.53 | 1,865,441 | -3.25(-3.22%) |
Nov 19, 2019 | 102.57 | 103.24 | 100.26 | 100.78 | 1,390,200 | -2.64(-2.55%) |
Nov 18, 2019 | 102.36 | 103.74 | 101.73 | 103.41 | 1,089,208 | +0.68(+0.67%) |
Nov 15, 2019 | 101.98 | 103.08 | 101.60 | 102.73 | 822,361 | +1.11(+1.10%) |
Nov 14, 2019 | 100.77 | 102.62 | 100.77 | 101.62 | 988,125 | +0.67(+0.66%) |
Nov 13, 2019 | 101.37 | 102.08 | 100.14 | 100.95 | 1,363,185 | -0.64(-0.63%) |
Nov 12, 2019 | 104.00 | 104.63 | 101.44 | 101.59 | 1,654,721 | -2.42(-2.32%) |
Nov 11, 2019 | 102.81 | 104.60 | 102.03 | 104.01 | 1,766,303 | +0.22(+0.21%) |
Nov 08, 2019 | 105.42 | 105.68 | 101.77 | 103.79 | 1,705,451 | -1.73(-1.64%) |
Nov 07, 2019 | 104.40 | 105.93 | 101.21 | 105.52 | 6,256,656 | +13.49(+14.66%) |
Nov 06, 2019 | 92.93 | 92.93 | 89.88 | 92.03 | 2,059,746 | -1.08(-1.16%) |
Nov 05, 2019 | 91.07 | 94.31 | 90.71 | 93.10 | 1,640,542 | +2.75(+3.05%) |
Nov 04, 2019 | 89.98 | 90.91 | 89.90 | 90.35 | 813,068 | +0.96(+1.07%) |
Nov 01, 2019 | 88.52 | 89.83 | 88.42 | 89.39 | 737,077 | +1.76(+2.01%) |
Oct 31, 2019 | 87.32 | 87.82 | 85.80 | 87.63 | 997,919 | -0.49(-0.56%) |
Oct 30, 2019 | 87.65 | 88.37 | 86.49 | 88.12 | 693,168 | +0.46(+0.52%) |
Oct 29, 2019 | 88.72 | 88.92 | 87.66 | 87.67 | 877,798 | -1.48(-1.66%) |
Oct 28, 2019 | 89.87 | 91.60 | 89.04 | 89.15 | 1,069,197 | -0.98(-1.08%) |
Oct 25, 2019 | 87.30 | 91.00 | 86.43 | 90.12 | 1,053,876 | +1.52(+1.72%) |
Oct 24, 2019 | 88.62 | 88.65 | 85.87 | 88.60 | 874,309 | -0.01(-0.01%) |
Oct 23, 2019 | 89.66 | 90.36 | 88.25 | 88.61 | 1,009,226 | -1.34(-1.49%) |
Oct 22, 2019 | 88.31 | 90.13 | 87.12 | 89.95 | 892,484 | +1.94(+2.21%) |
Oct 21, 2019 | 87.73 | 88.22 | 87.30 | 88.00 | 834,617 | +1.37(+1.58%) |
Oct 18, 2019 | 85.00 | 87.02 | 84.86 | 86.64 | 1,232,664 | -0.10(-0.12%) |
Oct 17, 2019 | 86.73 | 87.69 | 85.98 | 86.74 | 688,957 | +0.69(+0.81%) |
Oct 16, 2019 | 84.87 | 86.16 | 84.04 | 86.04 | 1,165,482 | +1.00(+1.18%) |
Oct 15, 2019 | 84.36 | 85.68 | 83.84 | 85.04 | 848,563 | +0.70(+0.83%) |
Oct 14, 2019 | 84.73 | 84.87 | 83.36 | 84.34 | 847,219 | -1.16(-1.36%) |
Oct 11, 2019 | 83.73 | 86.55 | 83.26 | 85.50 | 1,357,849 | +3.38(+4.11%) |
Oct 10, 2019 | 82.49 | 83.81 | 81.74 | 82.12 | 1,076,568 | -0.24(-0.29%) |
Oct 09, 2019 | 82.98 | 83.36 | 81.45 | 82.36 | 702,182 | +0.27(+0.33%) |
Oct 08, 2019 | 82.38 | 83.12 | 80.89 | 82.08 | 1,005,671 | -1.44(-1.73%) |
Oct 07, 2019 | 83.33 | 84.60 | 82.91 | 83.53 | 920,607 | +0.10(+0.12%) |
Oct 04, 2019 | 83.74 | 84.13 | 82.05 | 83.43 | 803,835 | -0.47(-0.57%) |
Oct 03, 2019 | 81.55 | 83.96 | 80.30 | 83.90 | 1,315,735 | +2.27(+2.78%) |
Oct 02, 2019 | 82.75 | 82.91 | 81.24 | 81.63 | 1,045,058 | -1.88(-2.25%) |
Oct 01, 2019 | 87.38 | 87.85 | 83.48 | 83.51 | 1,002,057 | -3.59(-4.12%) |
Sep 30, 2019 | 85.97 | 87.31 | 85.57 | 87.09 | 861,413 | +1.12(+1.31%) |
Sep 27, 2019 | 85.51 | 86.75 | 84.89 | 85.97 | 889,338 | +1.01(+1.19%) |
Sep 26, 2019 | 85.45 | 85.45 | 84.34 | 84.96 | 755,793 | -0.18(-0.22%) |
Sep 25, 2019 | 84.13 | 85.80 | 84.02 | 85.14 | 1,351,280 | +1.29(+1.53%) |
Sep 24, 2019 | 86.10 | 86.10 | 83.27 | 83.86 | 1,101,249 | -0.12(-0.14%) |
Sep 23, 2019 | 83.85 | 84.86 | 83.01 | 83.97 | 1,717,416 | -0.22(-0.26%) |
Sep 20, 2019 | 87.01 | 87.68 | 84.17 | 84.19 | 2,016,717 | -2.61(-3.00%) |
Sep 19, 2019 | 89.36 | 89.49 | 86.40 | 86.80 | 1,072,560 | -2.44(-2.73%) |
Sep 18, 2019 | 89.28 | 90.32 | 88.13 | 89.24 | 964,616 | -0.46(-0.51%) |
Sep 17, 2019 | 92.88 | 92.88 | 88.67 | 89.70 | 1,678,704 | -3.71(-3.97%) |
Sep 16, 2019 | 91.82 | 94.07 | 91.82 | 93.41 | 1,122,069 | +0.81(+0.87%) |
Sep 13, 2019 | 91.83 | 93.80 | 91.55 | 92.60 | 1,723,645 | +1.52(+1.67%) |
Sep 12, 2019 | 90.00 | 91.50 | 86.73 | 91.08 | 1,941,305 | +0.20(+0.22%) |
Sep 11, 2019 | 89.38 | 91.03 | 86.18 | 90.88 | 1,452,981 | +1.50(+1.68%) |
Sep 10, 2019 | 87.45 | 89.97 | 87.41 | 89.38 | 1,595,219 | +1.68(+1.91%) |
Sep 09, 2019 | 86.17 | 88.28 | 85.79 | 87.71 | 1,721,362 | +2.06(+2.40%) |
Sep 06, 2019 | 86.04 | 86.58 | 85.33 | 85.65 | 1,566,288 | +0.29(+0.34%) |
Sep 05, 2019 | 83.19 | 85.55 | 83.13 | 85.36 | 1,868,302 | +4.04(+4.97%) |
Sep 04, 2019 | 79.75 | 82.00 | 79.75 | 81.32 | 1,263,155 | +2.59(+3.29%) |