Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.61 | 88.68 | 87.64 | 87.76 | 381,044 | -0.71(-0.80%) |
Nov 27, 2019 | 88.58 | 88.95 | 88.14 | 88.47 | 647,145 | -0.24(-0.27%) |
Nov 26, 2019 | 86.58 | 88.76 | 86.58 | 88.71 | 5,781,391 | +2.03(+2.34%) |
Nov 25, 2019 | 86.89 | 87.88 | 86.65 | 86.68 | 839,578 | +0.06(+0.07%) |
Nov 22, 2019 | 87.09 | 87.27 | 86.37 | 86.63 | 958,543 | -0.14(-0.16%) |
Nov 21, 2019 | 87.09 | 87.49 | 86.35 | 86.76 | 720,799 | -0.31(-0.36%) |
Nov 20, 2019 | 87.65 | 88.11 | 86.37 | 87.07 | 796,254 | -0.33(-0.38%) |
Nov 19, 2019 | 87.38 | 87.72 | 87.05 | 87.40 | 927,873 | -0.01(-0.01%) |
Nov 18, 2019 | 86.59 | 87.68 | 86.33 | 87.41 | 1,189,228 | +0.93(+1.08%) |
Nov 15, 2019 | 87.23 | 87.52 | 86.22 | 86.48 | 1,354,548 | -0.52(-0.60%) |
Nov 14, 2019 | 86.26 | 87.24 | 86.14 | 87.00 | 1,229,635 | +0.75(+0.87%) |
Nov 13, 2019 | 85.73 | 86.73 | 85.52 | 86.26 | 2,622,860 | +0.48(+0.56%) |
Nov 12, 2019 | 86.07 | 86.07 | 85.61 | 85.77 | 1,936,235 | -0.06(-0.07%) |
Nov 11, 2019 | 86.10 | 86.54 | 85.72 | 85.83 | 1,313,540 | -0.27(-0.32%) |
Nov 08, 2019 | 86.85 | 87.18 | 85.72 | 86.10 | 1,310,800 | -0.63(-0.72%) |
Nov 07, 2019 | 87.48 | 87.66 | 86.44 | 86.73 | 781,578 | -0.58(-0.66%) |
Nov 06, 2019 | 87.05 | 88.03 | 87.00 | 87.31 | 680,675 | +0.42(+0.48%) |
Nov 05, 2019 | 87.05 | 87.24 | 85.77 | 86.89 | 587,998 | -0.13(-0.14%) |
Nov 04, 2019 | 89.15 | 89.15 | 86.95 | 87.02 | 777,360 | -1.97(-2.22%) |
Nov 01, 2019 | 89.93 | 89.93 | 88.65 | 88.99 | 769,350 | -0.38(-0.42%) |
Oct 31, 2019 | 89.37 | 90.46 | 88.85 | 89.37 | 1,292,002 | -0.17(-0.19%) |
Oct 30, 2019 | 89.58 | 89.87 | 88.22 | 89.54 | 954,703 | +0.25(+0.28%) |
Oct 29, 2019 | 85.95 | 89.81 | 85.65 | 89.29 | 2,748,779 | +2.29(+2.63%) |
Oct 28, 2019 | 88.34 | 88.90 | 86.64 | 87.00 | 1,787,344 | -1.33(-1.51%) |
Oct 25, 2019 | 89.43 | 89.90 | 88.10 | 88.33 | 607,126 | -1.03(-1.16%) |
Oct 24, 2019 | 89.30 | 89.84 | 88.55 | 89.37 | 568,132 | +0.38(+0.42%) |
Oct 23, 2019 | 89.84 | 90.56 | 88.86 | 88.99 | 643,563 | -1.04(-1.16%) |
Oct 22, 2019 | 90.91 | 91.25 | 89.90 | 90.03 | 796,315 | -0.59(-0.65%) |
Oct 21, 2019 | 91.17 | 91.39 | 90.54 | 90.62 | 522,095 | -0.48(-0.53%) |
Oct 18, 2019 | 89.18 | 91.14 | 89.18 | 91.11 | 823,115 | +1.89(+2.11%) |
Oct 17, 2019 | 89.27 | 89.56 | 88.45 | 89.22 | 668,008 | +0.27(+0.30%) |
Oct 16, 2019 | 88.50 | 88.95 | 87.50 | 88.95 | 716,383 | +0.45(+0.51%) |
Oct 15, 2019 | 89.13 | 89.37 | 88.28 | 88.50 | 489,921 | -0.37(-0.41%) |
Oct 14, 2019 | 89.12 | 89.43 | 88.69 | 88.86 | 255,799 | -0.25(-0.28%) |
Oct 11, 2019 | 90.20 | 90.40 | 89.07 | 89.12 | 345,023 | -0.21(-0.24%) |
Oct 10, 2019 | 88.82 | 89.82 | 88.70 | 89.33 | 322,488 | +0.25(+0.28%) |
Oct 09, 2019 | 88.39 | 89.19 | 87.90 | 89.08 | 320,704 | +1.15(+1.31%) |
Oct 08, 2019 | 89.31 | 89.32 | 87.89 | 87.93 | 726,414 | -1.79(-1.99%) |
Oct 07, 2019 | 89.95 | 90.21 | 89.53 | 89.72 | 515,596 | -0.39(-0.43%) |
Oct 04, 2019 | 88.83 | 90.14 | 88.78 | 90.10 | 524,721 | +1.56(+1.76%) |
Oct 03, 2019 | 87.51 | 88.58 | 87.20 | 88.55 | 611,018 | +1.03(+1.18%) |
Oct 02, 2019 | 87.85 | 87.97 | 86.52 | 87.51 | 704,686 | -0.75(-0.85%) |
Oct 01, 2019 | 89.08 | 89.48 | 88.25 | 88.26 | 437,795 | -0.72(-0.80%) |
Sep 30, 2019 | 87.55 | 89.19 | 87.52 | 88.98 | 765,493 | +1.50(+1.71%) |
Sep 27, 2019 | 89.71 | 89.79 | 86.86 | 87.48 | 1,245,477 | -1.77(-1.98%) |
Sep 26, 2019 | 88.19 | 89.38 | 87.99 | 89.25 | 825,280 | +1.24(+1.41%) |
Sep 25, 2019 | 88.32 | 88.67 | 87.67 | 88.01 | 823,981 | -0.29(-0.33%) |
Sep 24, 2019 | 88.31 | 88.98 | 87.67 | 88.30 | 1,351,138 | +0.30(+0.34%) |
Sep 23, 2019 | 87.32 | 88.25 | 87.32 | 88.00 | 847,270 | +0.35(+0.40%) |
Sep 20, 2019 | 87.05 | 88.09 | 87.05 | 87.66 | 1,189,334 | +0.29(+0.33%) |
Sep 19, 2019 | 87.05 | 87.68 | 86.74 | 87.37 | 873,259 | +0.30(+0.34%) |
Sep 18, 2019 | 86.94 | 87.13 | 86.03 | 87.07 | 748,198 | +0.32(+0.37%) |
Sep 17, 2019 | 85.31 | 86.88 | 85.27 | 86.75 | 849,641 | +1.18(+1.38%) |
Sep 16, 2019 | 85.58 | 86.15 | 85.26 | 85.57 | 736,348 | -0.13(-0.15%) |
Sep 13, 2019 | 86.51 | 86.56 | 85.59 | 85.69 | 704,833 | -0.50(-0.58%) |
Sep 12, 2019 | 86.34 | 87.01 | 86.15 | 86.19 | 657,099 | +0.10(+0.11%) |
Sep 11, 2019 | 86.55 | 87.14 | 85.55 | 86.10 | 1,079,807 | -0.26(-0.30%) |
Sep 10, 2019 | 86.84 | 86.86 | 85.15 | 86.36 | 1,340,635 | -0.51(-0.59%) |
Sep 09, 2019 | 89.30 | 89.33 | 86.69 | 86.87 | 622,389 | -2.00(-2.25%) |
Sep 06, 2019 | 88.83 | 89.20 | 88.39 | 88.87 | 733,162 | +0.15(+0.17%) |
Sep 05, 2019 | 89.47 | 90.14 | 88.50 | 88.72 | 474,435 | -0.07(-0.08%) |
Sep 04, 2019 | 88.11 | 89.06 | 87.98 | 88.79 | 363,988 | +1.06(+1.21%) |