Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 106.74 | 107.80 | 105.50 | 107.03 | 893,000 | -1.01(-0.93%) |
Nov 27, 2019 | 107.46 | 109.80 | 104.31 | 108.04 | 4,266,900 | +0.54(+0.50%) |
Nov 26, 2019 | 107.29 | 107.50 | 105.20 | 107.50 | 2,470,280 | +1.20(+1.13%) |
Nov 25, 2019 | 104.84 | 106.58 | 104.11 | 106.30 | 2,077,015 | +2.64(+2.55%) |
Nov 22, 2019 | 106.00 | 106.24 | 103.42 | 103.66 | 1,857,600 | -2.09(-1.98%) |
Nov 21, 2019 | 107.17 | 108.00 | 105.59 | 105.75 | 1,096,732 | -1.76(-1.64%) |
Nov 20, 2019 | 107.66 | 108.76 | 106.91 | 107.51 | 1,099,929 | -0.62(-0.57%) |
Nov 19, 2019 | 107.51 | 108.47 | 106.57 | 108.13 | 769,554 | +0.76(+0.71%) |
Nov 18, 2019 | 110.00 | 110.00 | 107.11 | 107.37 | 1,546,461 | -1.71(-1.57%) |
Nov 15, 2019 | 107.62 | 109.13 | 107.17 | 109.08 | 1,223,500 | +2.25(+2.11%) |
Nov 14, 2019 | 106.00 | 106.86 | 105.59 | 106.83 | 743,780 | +0.18(+0.17%) |
Nov 13, 2019 | 106.35 | 106.68 | 104.78 | 106.65 | 992,305 | -0.41(-0.38%) |
Nov 12, 2019 | 106.43 | 107.18 | 106.00 | 107.06 | 989,838 | +1.44(+1.36%) |
Nov 11, 2019 | 104.49 | 106.04 | 104.43 | 105.62 | 820,390 | +0.37(+0.35%) |
Nov 08, 2019 | 103.74 | 105.36 | 103.17 | 105.25 | 737,000 | +1.53(+1.48%) |
Nov 07, 2019 | 104.00 | 104.88 | 103.44 | 103.72 | 673,277 | +0.34(+0.33%) |
Nov 06, 2019 | 104.37 | 104.54 | 101.80 | 103.38 | 1,007,306 | -0.74(-0.71%) |
Nov 05, 2019 | 104.90 | 105.62 | 103.85 | 104.12 | 1,580,568 | -0.18(-0.17%) |
Nov 04, 2019 | 103.43 | 104.69 | 103.17 | 104.30 | 1,000,783 | +2.40(+2.36%) |
Nov 01, 2019 | 101.55 | 102.02 | 100.56 | 101.90 | 1,183,900 | +0.99(+0.98%) |
Oct 31, 2019 | 103.20 | 103.45 | 99.90 | 100.91 | 1,643,730 | -2.37(-2.29%) |
Oct 30, 2019 | 104.05 | 104.05 | 102.26 | 103.28 | 1,386,869 | -1.11(-1.06%) |
Oct 29, 2019 | 102.42 | 104.54 | 102.03 | 104.39 | 1,687,316 | +1.96(+1.91%) |
Oct 28, 2019 | 102.30 | 103.16 | 102.12 | 102.43 | 1,178,751 | +1.15(+1.14%) |
Oct 25, 2019 | 100.60 | 102.10 | 100.17 | 101.28 | 916,700 | +0.55(+0.55%) |
Oct 24, 2019 | 103.50 | 103.95 | 100.73 | 100.73 | 1,667,806 | -2.70(-2.61%) |
Oct 23, 2019 | 102.05 | 103.52 | 100.64 | 103.43 | 1,479,032 | +0.93(+0.91%) |
Oct 22, 2019 | 102.75 | 103.61 | 101.87 | 102.50 | 1,784,661 | -0.47(-0.46%) |
Oct 21, 2019 | 98.90 | 103.63 | 98.89 | 102.97 | 3,133,185 | +4.71(+4.79%) |
Oct 18, 2019 | 97.92 | 99.53 | 96.94 | 98.26 | 1,818,000 | +1.22(+1.26%) |
Oct 17, 2019 | 96.41 | 97.19 | 96.10 | 97.04 | 862,354 | +1.45(+1.52%) |
Oct 16, 2019 | 97.50 | 97.50 | 95.42 | 95.59 | 1,006,459 | -2.14(-2.19%) |
Oct 15, 2019 | 96.05 | 97.98 | 96.00 | 97.73 | 754,275 | +2.25(+2.36%) |
Oct 14, 2019 | 94.75 | 95.60 | 94.63 | 95.48 | 1,180,683 | +0.48(+0.51%) |
Oct 11, 2019 | 96.56 | 96.93 | 94.68 | 95.00 | 1,347,700 | +0.57(+0.60%) |
Oct 10, 2019 | 94.33 | 95.83 | 94.20 | 94.43 | 1,056,451 | -0.18(-0.19%) |
Oct 09, 2019 | 92.74 | 95.16 | 92.62 | 94.61 | 1,695,629 | +3.19(+3.49%) |
Oct 08, 2019 | 96.02 | 96.02 | 91.42 | 91.42 | 2,504,926 | -4.79(-4.98%) |
Oct 07, 2019 | 96.28 | 97.00 | 95.51 | 96.21 | 1,458,274 | -0.37(-0.38%) |
Oct 04, 2019 | 95.46 | 96.70 | 94.83 | 96.58 | 903,200 | +1.12(+1.17%) |
Oct 03, 2019 | 94.92 | 95.83 | 92.92 | 95.46 | 1,684,403 | +0.66(+0.70%) |
Oct 02, 2019 | 94.76 | 95.15 | 93.06 | 94.80 | 1,465,038 | -1.12(-1.17%) |
Oct 01, 2019 | 97.86 | 98.64 | 95.70 | 95.92 | 1,608,906 | -1.33(-1.37%) |
Sep 30, 2019 | 96.36 | 98.00 | 96.36 | 97.25 | 1,168,705 | +0.96(+1.00%) |
Sep 27, 2019 | 99.95 | 100.31 | 95.37 | 96.29 | 1,378,200 | -2.99(-3.01%) |
Sep 26, 2019 | 99.60 | 99.82 | 97.58 | 99.28 | 805,869 | -0.32(-0.32%) |
Sep 25, 2019 | 98.00 | 99.73 | 96.66 | 99.60 | 846,821 | +1.50(+1.53%) |
Sep 24, 2019 | 100.90 | 101.48 | 97.85 | 98.10 | 1,433,174 | -1.77(-1.77%) |
Sep 23, 2019 | 99.04 | 100.47 | 98.15 | 99.87 | 1,167,889 | +1.10(+1.11%) |
Sep 20, 2019 | 100.44 | 100.72 | 98.59 | 98.77 | 2,018,600 | -1.24(-1.24%) |
Sep 19, 2019 | 101.30 | 102.00 | 99.95 | 100.01 | 957,311 | -1.33(-1.31%) |
Sep 18, 2019 | 101.16 | 101.93 | 99.92 | 101.34 | 1,367,159 | -0.04(-0.04%) |
Sep 17, 2019 | 99.35 | 101.75 | 99.02 | 101.38 | 2,050,048 | +2.40(+2.42%) |
Sep 16, 2019 | 99.05 | 99.69 | 98.57 | 98.98 | 847,783 | -0.60(-0.60%) |
Sep 13, 2019 | 99.04 | 100.88 | 98.24 | 99.58 | 1,618,900 | +0.54(+0.55%) |
Sep 12, 2019 | 98.86 | 99.69 | 97.88 | 99.04 | 1,334,526 | +0.51(+0.52%) |
Sep 11, 2019 | 98.46 | 98.80 | 97.20 | 98.53 | 1,118,367 | +0.09(+0.09%) |
Sep 10, 2019 | 97.65 | 98.47 | 95.53 | 98.44 | 1,671,360 | -0.19(-0.19%) |
Sep 09, 2019 | 99.21 | 100.53 | 97.78 | 98.63 | 2,064,881 | +0.58(+0.59%) |
Sep 06, 2019 | 99.03 | 99.03 | 97.60 | 98.05 | 1,184,300 | -1.25(-1.26%) |
Sep 05, 2019 | 96.58 | 99.97 | 96.58 | 99.30 | 2,596,061 | +3.46(+3.61%) |
Sep 04, 2019 | 96.07 | 96.94 | 95.17 | 95.84 | 1,223,468 | +1.05(+1.11%) |