Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.72 | 105.15 | 103.68 | 103.91 | 772,506 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,050 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,625 | +2.21(+2.16%) |
Nov 25, 2019 | 100.80 | 102.42 | 100.79 | 102.02 | 1,841,035 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,237 | +2.12(+2.16%) |
Nov 21, 2019 | 97.89 | 98.48 | 97.24 | 98.05 | 975,480 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,842 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,449 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,549 | +0.47(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,849 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.97 | 96.49 | 97.83 | 983,763 | +1.08(+1.11%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,216 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.93 | 97.07 | 865,533 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,061 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,056 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.90 | 1,322,778 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.95 | 98.39 | 1,157,572 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,516 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,098 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,063 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,167 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,507 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,495 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,329 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,209 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,880,020 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.78 | 94.63 | 4,118,849 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.65 | 89.65 | 2,250,806 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.33 | 90.44 | 91.29 | 1,815,506 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,265 | -1.04(-1.14%) |
Oct 17, 2019 | 91.32 | 93.67 | 90.74 | 91.11 | 1,884,749 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,207 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.30 | 89.73 | 90.57 | 1,708,114 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.44 | 1,331,277 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,148 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.46 | 2,153,972 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.51 | 90.42 | 1,744,757 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.62 | 2,179,366 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,191 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,217 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,816 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,687 | -1.20(-1.31%) |
Oct 01, 2019 | 92.34 | 93.22 | 90.98 | 91.06 | 2,040,483 | -0.95(-1.03%) |
Sep 30, 2019 | 90.37 | 92.05 | 89.98 | 92.01 | 2,040,632 | +1.64(+1.82%) |
Sep 27, 2019 | 91.44 | 91.84 | 89.90 | 90.37 | 1,376,113 | -0.55(-0.61%) |
Sep 26, 2019 | 91.35 | 91.74 | 90.23 | 90.92 | 1,682,082 | -0.75(-0.82%) |
Sep 25, 2019 | 90.96 | 92.10 | 90.44 | 91.67 | 1,214,230 | +0.54(+0.60%) |
Sep 24, 2019 | 93.53 | 93.57 | 90.79 | 91.13 | 2,380,930 | -2.01(-2.15%) |
Sep 23, 2019 | 93.76 | 94.61 | 93.11 | 93.13 | 1,617,197 | -0.96(-1.02%) |
Sep 20, 2019 | 94.82 | 95.09 | 93.89 | 94.09 | 3,146,198 | -0.55(-0.58%) |
Sep 19, 2019 | 94.61 | 94.90 | 94.32 | 94.64 | 1,211,278 | +0.42(+0.45%) |
Sep 18, 2019 | 93.38 | 94.29 | 93.16 | 94.22 | 1,025,628 | +0.48(+0.52%) |
Sep 17, 2019 | 92.52 | 94.63 | 92.52 | 93.74 | 966,359 | +1.19(+1.28%) |
Sep 16, 2019 | 93.93 | 93.97 | 92.24 | 92.55 | 1,918,828 | -2.36(-2.49%) |
Sep 13, 2019 | 94.16 | 96.33 | 93.76 | 94.91 | 1,586,103 | +1.26(+1.35%) |
Sep 12, 2019 | 94.33 | 95.00 | 93.53 | 93.65 | 1,382,189 | -0.41(-0.43%) |
Sep 11, 2019 | 93.02 | 94.48 | 92.50 | 94.05 | 2,165,597 | +1.58(+1.71%) |
Sep 10, 2019 | 90.67 | 92.48 | 89.83 | 92.47 | 1,902,719 | +1.04(+1.13%) |
Sep 09, 2019 | 92.86 | 92.99 | 90.96 | 91.43 | 1,392,322 | -1.20(-1.29%) |
Sep 06, 2019 | 92.29 | 93.12 | 92.12 | 92.63 | 1,074,336 | +0.27(+0.29%) |
Sep 05, 2019 | 92.11 | 92.71 | 91.79 | 92.36 | 1,097,782 | +1.16(+1.27%) |
Sep 04, 2019 | 90.94 | 91.47 | 90.72 | 91.21 | 1,015,872 | +0.98(+1.08%) |