Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 99.41 | 99.54 | 98.23 | 98.66 | 3,146,056 | -0.96(-0.96%) |
Nov 27, 2019 | 98.65 | 99.83 | 98.52 | 99.62 | 3,801,687 | +1.01(+1.02%) |
Nov 26, 2019 | 99.20 | 99.33 | 98.16 | 98.61 | 10,603,296 | -0.40(-0.40%) |
Nov 25, 2019 | 98.52 | 99.08 | 98.02 | 99.00 | 6,382,017 | +0.85(+0.87%) |
Nov 22, 2019 | 98.18 | 98.72 | 98.00 | 98.15 | 6,286,016 | +0.29(+0.30%) |
Nov 21, 2019 | 98.82 | 99.44 | 97.14 | 97.86 | 7,932,814 | -1.15(-1.16%) |
Nov 20, 2019 | 98.68 | 100.08 | 98.53 | 99.01 | 6,807,562 | +0.64(+0.65%) |
Nov 19, 2019 | 99.63 | 99.70 | 96.98 | 98.38 | 8,515,333 | -0.16(-0.16%) |
Nov 18, 2019 | 100.33 | 101.38 | 98.43 | 98.54 | 8,521,196 | -0.72(-0.72%) |
Nov 15, 2019 | 97.38 | 99.33 | 97.34 | 99.25 | 7,026,663 | +2.52(+2.61%) |
Nov 14, 2019 | 97.38 | 97.42 | 95.87 | 96.73 | 3,839,341 | +0.18(+0.18%) |
Nov 13, 2019 | 96.28 | 96.76 | 95.96 | 96.55 | 2,546,388 | +0.34(+0.35%) |
Nov 12, 2019 | 96.12 | 96.53 | 95.77 | 96.21 | 2,724,885 | +0.59(+0.62%) |
Nov 11, 2019 | 95.41 | 96.31 | 94.82 | 95.62 | 3,489,208 | +0.82(+0.87%) |
Nov 08, 2019 | 94.88 | 95.29 | 94.47 | 94.80 | 2,611,119 | +0.20(+0.22%) |
Nov 07, 2019 | 95.08 | 95.20 | 93.90 | 94.59 | 2,969,556 | -0.06(-0.07%) |
Nov 06, 2019 | 93.67 | 95.02 | 93.47 | 94.66 | 4,125,484 | +1.19(+1.27%) |
Nov 05, 2019 | 94.72 | 94.74 | 92.88 | 93.47 | 4,669,184 | -1.43(-1.51%) |
Nov 04, 2019 | 96.54 | 96.54 | 94.74 | 94.90 | 3,979,608 | -1.26(-1.31%) |
Nov 01, 2019 | 96.72 | 97.61 | 96.02 | 96.16 | 4,340,237 | -0.29(-0.30%) |
Oct 31, 2019 | 96.00 | 96.76 | 95.41 | 96.45 | 4,515,234 | +0.31(+0.32%) |
Oct 30, 2019 | 95.26 | 96.31 | 94.69 | 96.14 | 3,460,357 | +0.89(+0.93%) |
Oct 29, 2019 | 93.81 | 95.59 | 93.53 | 95.26 | 4,049,902 | +1.18(+1.25%) |
Oct 28, 2019 | 93.40 | 94.19 | 93.10 | 94.08 | 2,993,172 | +0.69(+0.74%) |
Oct 25, 2019 | 93.52 | 93.62 | 92.68 | 93.39 | 3,016,556 | +0.13(+0.14%) |
Oct 24, 2019 | 93.65 | 94.05 | 92.51 | 93.26 | 3,988,022 | +0.06(+0.07%) |
Oct 23, 2019 | 93.34 | 93.95 | 92.83 | 93.19 | 5,161,132 | +0.65(+0.70%) |
Oct 22, 2019 | 94.71 | 95.13 | 92.36 | 92.55 | 6,982,573 | -1.89(-2.00%) |
Oct 21, 2019 | 96.06 | 96.20 | 94.29 | 94.43 | 4,726,856 | -1.33(-1.39%) |
Oct 18, 2019 | 96.07 | 96.46 | 95.62 | 95.76 | 3,562,218 | -0.35(-0.36%) |
Oct 17, 2019 | 96.21 | 96.52 | 95.74 | 96.11 | 2,644,402 | +0.01(+0.01%) |
Oct 16, 2019 | 95.81 | 96.31 | 95.14 | 96.10 | 3,382,462 | +0.27(+0.29%) |
Oct 15, 2019 | 95.75 | 96.08 | 95.24 | 95.83 | 3,158,691 | +0.55(+0.58%) |
Oct 14, 2019 | 95.60 | 95.84 | 95.05 | 95.28 | 2,193,777 | -0.01(-0.01%) |
Oct 11, 2019 | 96.12 | 96.31 | 95.16 | 95.28 | 4,130,462 | +0.14(+0.15%) |
Oct 10, 2019 | 93.77 | 95.31 | 93.69 | 95.14 | 3,298,066 | +0.59(+0.63%) |
Oct 09, 2019 | 93.71 | 94.79 | 93.40 | 94.55 | 3,293,317 | +1.54(+1.66%) |
Oct 08, 2019 | 94.33 | 94.54 | 93.00 | 93.01 | 5,248,422 | -1.99(-2.10%) |
Oct 07, 2019 | 95.59 | 95.98 | 94.92 | 95.00 | 4,518,267 | -1.15(-1.20%) |
Oct 04, 2019 | 95.25 | 96.23 | 95.11 | 96.15 | 3,885,235 | +1.44(+1.52%) |
Oct 03, 2019 | 93.77 | 95.00 | 93.18 | 94.71 | 3,439,816 | +0.88(+0.93%) |
Oct 02, 2019 | 95.76 | 96.06 | 93.21 | 93.83 | 5,089,569 | -2.02(-2.11%) |
Oct 01, 2019 | 96.40 | 97.16 | 95.70 | 95.85 | 4,140,687 | -0.35(-0.37%) |
Sep 30, 2019 | 95.18 | 96.60 | 95.18 | 96.21 | 4,252,959 | +1.15(+1.21%) |
Sep 27, 2019 | 95.57 | 96.12 | 94.33 | 95.05 | 3,513,218 | -0.07(-0.07%) |
Sep 26, 2019 | 95.60 | 95.64 | 94.13 | 95.13 | 4,920,712 | +0.28(+0.30%) |
Sep 25, 2019 | 96.53 | 96.73 | 94.06 | 94.84 | 7,658,351 | -1.66(-1.72%) |
Sep 24, 2019 | 97.94 | 98.75 | 96.48 | 96.50 | 7,091,992 | -1.18(-1.21%) |
Sep 23, 2019 | 97.64 | 98.16 | 97.56 | 97.68 | 3,893,353 | -0.30(-0.31%) |
Sep 20, 2019 | 98.23 | 98.35 | 97.51 | 97.98 | 8,397,901 | +0.15(+0.15%) |
Sep 19, 2019 | 97.23 | 98.46 | 97.05 | 97.83 | 4,233,407 | +0.89(+0.92%) |
Sep 18, 2019 | 96.50 | 97.22 | 95.94 | 96.94 | 6,274,777 | +0.58(+0.60%) |
Sep 17, 2019 | 96.10 | 96.97 | 96.02 | 96.36 | 4,917,512 | +0.26(+0.27%) |
Sep 16, 2019 | 96.50 | 96.75 | 95.90 | 96.10 | 3,859,883 | -0.55(-0.57%) |
Sep 13, 2019 | 96.94 | 97.36 | 96.33 | 96.65 | 7,748,609 | -0.63(-0.64%) |
Sep 12, 2019 | 96.50 | 98.03 | 96.40 | 97.27 | 5,904,218 | +1.54(+1.61%) |
Sep 11, 2019 | 95.35 | 96.38 | 94.74 | 95.73 | 7,045,635 | +1.01(+1.07%) |
Sep 10, 2019 | 94.49 | 94.81 | 93.48 | 94.72 | 5,746,125 | -0.40(-0.42%) |
Sep 09, 2019 | 95.88 | 96.28 | 94.78 | 95.12 | 5,279,596 | -0.67(-0.70%) |
Sep 06, 2019 | 95.06 | 95.84 | 94.67 | 95.78 | 5,089,145 | +0.85(+0.90%) |
Sep 05, 2019 | 95.85 | 95.85 | 94.50 | 94.93 | 4,707,102 | +0.05(+0.06%) |
Sep 04, 2019 | 95.08 | 95.26 | 94.44 | 94.88 | 4,905,819 | +0.17(+0.18%) |