Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 101.87 | 102.23 | 101.72 | 101.86 | 4,036 | -0.26(-0.25%) |
Nov 27, 2019 | 101.72 | 102.11 | 101.51 | 102.11 | 19,073 | +0.74(+0.73%) |
Nov 26, 2019 | 101.03 | 101.55 | 101.03 | 101.37 | 10,934 | +0.57(+0.57%) |
Nov 25, 2019 | 99.53 | 100.83 | 99.26 | 100.79 | 84,243 | +1.61(+1.62%) |
Nov 22, 2019 | 99.26 | 99.51 | 98.70 | 99.19 | 11,202 | +0.16(+0.16%) |
Nov 21, 2019 | 99.57 | 99.61 | 98.94 | 99.03 | 7,426 | -0.41(-0.41%) |
Nov 20, 2019 | 99.39 | 99.95 | 98.58 | 99.44 | 11,197 | +0.01(+0.01%) |
Nov 19, 2019 | 99.04 | 99.67 | 98.56 | 99.43 | 9,948 | +0.89(+0.91%) |
Nov 18, 2019 | 98.50 | 98.83 | 98.05 | 98.53 | 79,001 | +0.18(+0.18%) |
Nov 15, 2019 | 97.82 | 98.43 | 97.39 | 98.36 | 18,165 | +1.02(+1.05%) |
Nov 14, 2019 | 96.94 | 97.50 | 96.81 | 97.34 | 98,972 | +0.29(+0.30%) |
Nov 13, 2019 | 96.68 | 97.05 | 96.57 | 97.05 | 18,432 | +0.04(+0.04%) |
Nov 12, 2019 | 96.66 | 97.22 | 96.62 | 97.01 | 7,259 | +0.60(+0.62%) |
Nov 11, 2019 | 95.97 | 96.60 | 95.97 | 96.41 | 3,800 | +0.09(+0.10%) |
Nov 08, 2019 | 95.53 | 96.34 | 95.18 | 96.31 | 9,890 | +0.29(+0.30%) |
Nov 07, 2019 | 96.12 | 96.98 | 95.79 | 96.03 | 12,779 | +0.36(+0.37%) |
Nov 06, 2019 | 95.94 | 95.94 | 95.60 | 95.67 | 6,217 | -0.28(-0.29%) |
Nov 05, 2019 | 96.17 | 96.35 | 95.37 | 95.95 | 19,215 | +0.12(+0.12%) |
Nov 04, 2019 | 96.41 | 96.79 | 95.75 | 95.83 | 29,826 | -0.02(-0.02%) |
Nov 01, 2019 | 95.01 | 96.10 | 95.01 | 95.85 | 4,945 | +0.98(+1.03%) |
Oct 31, 2019 | 95.61 | 95.61 | 94.65 | 94.87 | 103,682 | -0.74(-0.78%) |
Oct 30, 2019 | 94.73 | 95.62 | 94.34 | 95.61 | 14,912 | +1.36(+1.44%) |
Oct 29, 2019 | 94.04 | 94.67 | 93.90 | 94.25 | 17,285 | +0.14(+0.15%) |
Oct 28, 2019 | 93.67 | 94.42 | 93.52 | 94.11 | 22,391 | +0.83(+0.89%) |
Oct 25, 2019 | 92.60 | 93.41 | 92.21 | 93.28 | 11,101 | +0.54(+0.59%) |
Oct 24, 2019 | 91.58 | 92.86 | 91.58 | 92.74 | 11,058 | +1.61(+1.76%) |
Oct 23, 2019 | 90.56 | 91.74 | 90.56 | 91.13 | 12,234 | +0.45(+0.49%) |
Oct 22, 2019 | 92.39 | 92.64 | 90.69 | 90.69 | 12,435 | -1.40(-1.52%) |
Oct 21, 2019 | 91.86 | 92.41 | 91.54 | 92.08 | 14,658 | +0.66(+0.73%) |
Oct 18, 2019 | 93.03 | 93.03 | 90.57 | 91.42 | 44,404 | -1.77(-1.90%) |
Oct 17, 2019 | 93.24 | 93.51 | 93.10 | 93.19 | 35,597 | +0.11(+0.11%) |
Oct 16, 2019 | 93.81 | 93.81 | 92.43 | 93.08 | 37,678 | -1.31(-1.39%) |
Oct 15, 2019 | 93.84 | 94.73 | 93.84 | 94.39 | 34,639 | +0.80(+0.86%) |
Oct 14, 2019 | 93.45 | 93.81 | 93.30 | 93.59 | 7,218 | -0.02(-0.02%) |
Oct 11, 2019 | 93.09 | 94.51 | 93.09 | 93.61 | 19,376 | +1.48(+1.61%) |
Oct 10, 2019 | 92.27 | 92.50 | 91.90 | 92.13 | 37,961 | -0.29(-0.32%) |
Oct 09, 2019 | 92.02 | 92.70 | 92.02 | 92.42 | 26,958 | +1.07(+1.17%) |
Oct 08, 2019 | 92.73 | 92.73 | 91.19 | 91.35 | 20,589 | -2.05(-2.20%) |
Oct 07, 2019 | 92.85 | 93.68 | 92.85 | 93.40 | 15,433 | +0.31(+0.33%) |
Oct 04, 2019 | 92.03 | 93.10 | 91.94 | 93.09 | 47,936 | +1.53(+1.67%) |
Oct 03, 2019 | 90.17 | 91.69 | 89.09 | 91.57 | 43,465 | +1.32(+1.46%) |
Oct 02, 2019 | 90.88 | 90.88 | 89.48 | 90.25 | 27,780 | -1.25(-1.36%) |
Oct 01, 2019 | 92.74 | 93.13 | 91.37 | 91.50 | 33,484 | -1.01(-1.09%) |
Sep 30, 2019 | 91.63 | 92.73 | 91.28 | 92.51 | 15,964 | +1.06(+1.15%) |
Sep 27, 2019 | 93.76 | 93.76 | 90.74 | 91.45 | 42,486 | -2.19(-2.34%) |
Sep 26, 2019 | 93.98 | 93.98 | 93.16 | 93.64 | 13,982 | -0.16(-0.17%) |
Sep 25, 2019 | 92.90 | 94.03 | 91.85 | 93.80 | 36,453 | +0.78(+0.83%) |
Sep 24, 2019 | 95.18 | 95.18 | 92.78 | 93.02 | 14,239 | -1.71(-1.80%) |
Sep 23, 2019 | 94.72 | 94.99 | 94.14 | 94.73 | 14,454 | -0.25(-0.26%) |
Sep 20, 2019 | 95.92 | 96.08 | 94.80 | 94.97 | 27,052 | -0.52(-0.55%) |
Sep 19, 2019 | 95.70 | 96.30 | 95.43 | 95.50 | 9,683 | +0.10(+0.10%) |
Sep 18, 2019 | 95.40 | 95.52 | 94.40 | 95.40 | 13,124 | -0.41(-0.43%) |
Sep 17, 2019 | 95.37 | 95.89 | 95.23 | 95.81 | 21,682 | +0.41(+0.43%) |
Sep 16, 2019 | 94.31 | 95.64 | 94.31 | 95.40 | 29,996 | +0.38(+0.40%) |
Sep 13, 2019 | 95.72 | 95.72 | 94.86 | 95.02 | 10,094 | -0.65(-0.68%) |
Sep 12, 2019 | 95.85 | 96.64 | 95.51 | 95.67 | 9,761 | +0.30(+0.31%) |
Sep 11, 2019 | 94.41 | 95.45 | 94.29 | 95.37 | 8,114 | +1.06(+1.12%) |
Sep 10, 2019 | 94.31 | 94.47 | 93.39 | 94.31 | 15,511 | -0.61(-0.65%) |
Sep 09, 2019 | 96.72 | 96.72 | 94.17 | 94.93 | 21,191 | -1.49(-1.54%) |
Sep 06, 2019 | 96.88 | 97.37 | 96.41 | 96.41 | 39,670 | -0.32(-0.33%) |
Sep 05, 2019 | 96.24 | 96.99 | 95.80 | 96.73 | 28,578 | +1.43(+1.50%) |
Sep 04, 2019 | 95.21 | 95.40 | 94.85 | 95.30 | 55,163 | +1.14(+1.21%) |