Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.10 | 100.03 | 98.09 | 99.06 | 1,296,478 | +0.22(+0.22%) |
Nov 27, 2019 | 98.16 | 99.02 | 96.85 | 98.85 | 1,900,108 | +1.48(+1.52%) |
Nov 26, 2019 | 97.95 | 98.21 | 96.81 | 97.37 | 2,882,884 | -0.51(-0.52%) |
Nov 25, 2019 | 97.37 | 99.29 | 97.37 | 97.88 | 2,867,749 | +0.60(+0.61%) |
Nov 22, 2019 | 97.74 | 98.00 | 96.43 | 97.28 | 2,743,049 | +0.18(+0.18%) |
Nov 21, 2019 | 96.36 | 97.32 | 96.32 | 97.10 | 2,872,599 | +0.87(+0.91%) |
Nov 20, 2019 | 94.27 | 97.00 | 94.27 | 96.23 | 3,095,379 | +1.40(+1.48%) |
Nov 19, 2019 | 95.34 | 95.98 | 94.46 | 94.83 | 3,482,459 | -0.69(-0.72%) |
Nov 18, 2019 | 95.55 | 96.21 | 94.84 | 95.51 | 2,698,637 | -0.15(-0.15%) |
Nov 15, 2019 | 96.95 | 97.48 | 95.49 | 95.66 | 3,380,633 | +0.00(+0.00%) |
Nov 14, 2019 | 94.35 | 96.58 | 94.27 | 95.66 | 3,365,495 | +1.51(+1.60%) |
Nov 13, 2019 | 94.76 | 95.10 | 93.70 | 94.15 | 2,924,150 | -0.32(-0.34%) |
Nov 12, 2019 | 94.55 | 94.96 | 93.41 | 94.47 | 3,756,686 | -0.06(-0.06%) |
Nov 11, 2019 | 95.67 | 96.99 | 94.45 | 94.53 | 2,202,189 | -1.84(-1.91%) |
Nov 08, 2019 | 95.04 | 96.60 | 94.46 | 96.38 | 2,351,913 | +1.02(+1.07%) |
Nov 07, 2019 | 97.38 | 97.38 | 95.15 | 95.36 | 2,198,717 | -1.41(-1.46%) |
Nov 06, 2019 | 96.78 | 97.27 | 96.08 | 96.77 | 2,495,949 | +0.40(+0.42%) |
Nov 05, 2019 | 96.24 | 97.08 | 94.77 | 96.37 | 2,773,375 | +0.11(+0.11%) |
Nov 04, 2019 | 94.49 | 96.63 | 93.76 | 96.26 | 3,910,511 | +2.80(+2.99%) |
Nov 01, 2019 | 95.25 | 95.25 | 93.25 | 93.46 | 3,435,898 | -1.08(-1.14%) |
Oct 31, 2019 | 94.76 | 94.86 | 93.04 | 94.54 | 3,327,543 | -0.31(-0.33%) |
Oct 30, 2019 | 92.43 | 94.97 | 90.78 | 94.86 | 7,282,368 | +2.27(+2.45%) |
Oct 29, 2019 | 94.86 | 95.64 | 92.55 | 92.59 | 7,156,798 | -2.27(-2.39%) |
Oct 28, 2019 | 95.13 | 96.01 | 94.35 | 94.86 | 3,686,689 | +0.40(+0.43%) |
Oct 25, 2019 | 93.70 | 94.49 | 92.79 | 94.45 | 2,110,767 | +0.32(+0.34%) |
Oct 24, 2019 | 94.31 | 95.10 | 93.34 | 94.13 | 3,308,453 | +0.26(+0.28%) |
Oct 23, 2019 | 92.61 | 94.40 | 92.54 | 93.87 | 2,201,979 | +1.38(+1.50%) |
Oct 22, 2019 | 92.36 | 93.92 | 91.41 | 92.48 | 3,445,913 | -1.48(-1.58%) |
Oct 21, 2019 | 93.64 | 94.96 | 93.17 | 93.96 | 2,036,237 | +0.67(+0.71%) |
Oct 18, 2019 | 94.20 | 94.25 | 92.24 | 93.30 | 3,213,309 | -1.60(-1.68%) |
Oct 17, 2019 | 94.85 | 96.11 | 94.66 | 94.90 | 2,475,047 | +0.53(+0.56%) |
Oct 16, 2019 | 92.59 | 94.50 | 92.58 | 94.37 | 3,053,726 | +1.05(+1.12%) |
Oct 15, 2019 | 92.33 | 93.44 | 91.42 | 93.32 | 2,228,468 | +1.25(+1.35%) |
Oct 14, 2019 | 92.19 | 92.84 | 90.92 | 92.07 | 2,427,095 | -0.30(-0.33%) |
Oct 11, 2019 | 92.12 | 94.02 | 91.94 | 92.38 | 3,202,909 | +1.63(+1.79%) |
Oct 10, 2019 | 90.87 | 91.76 | 90.43 | 90.75 | 2,097,445 | -0.34(-0.38%) |
Oct 09, 2019 | 91.23 | 92.68 | 91.01 | 91.09 | 1,618,781 | +0.49(+0.54%) |
Oct 08, 2019 | 91.24 | 92.02 | 90.38 | 90.60 | 3,022,263 | -1.17(-1.27%) |
Oct 07, 2019 | 93.29 | 93.97 | 91.52 | 91.77 | 3,012,667 | -2.00(-2.13%) |
Oct 04, 2019 | 92.52 | 93.92 | 92.52 | 93.77 | 2,290,326 | +1.25(+1.35%) |
Oct 03, 2019 | 91.73 | 93.20 | 91.09 | 92.52 | 4,004,062 | +0.09(+0.10%) |
Oct 02, 2019 | 94.15 | 94.15 | 90.66 | 92.43 | 4,197,076 | -2.45(-2.58%) |
Oct 01, 2019 | 95.93 | 96.11 | 93.30 | 94.89 | 3,805,488 | -1.05(-1.09%) |
Sep 30, 2019 | 94.05 | 96.10 | 93.84 | 95.94 | 2,598,334 | +2.11(+2.25%) |
Sep 27, 2019 | 95.15 | 95.87 | 93.22 | 93.83 | 2,006,661 | -0.93(-0.98%) |
Sep 26, 2019 | 95.73 | 96.08 | 93.82 | 94.76 | 2,004,111 | -0.99(-1.03%) |
Sep 25, 2019 | 95.23 | 95.94 | 93.98 | 95.75 | 2,022,213 | +0.26(+0.28%) |
Sep 24, 2019 | 96.19 | 96.48 | 94.86 | 95.48 | 2,923,276 | -0.80(-0.84%) |
Sep 23, 2019 | 96.34 | 97.49 | 95.97 | 96.29 | 2,125,480 | -0.51(-0.53%) |
Sep 20, 2019 | 98.27 | 98.58 | 96.38 | 96.80 | 3,610,359 | -0.97(-0.99%) |
Sep 19, 2019 | 96.39 | 97.98 | 96.39 | 97.77 | 2,744,265 | +1.38(+1.43%) |
Sep 18, 2019 | 95.85 | 96.45 | 94.67 | 96.39 | 1,858,182 | -0.14(-0.14%) |
Sep 17, 2019 | 97.56 | 97.63 | 95.66 | 96.52 | 1,853,361 | -0.69(-0.71%) |
Sep 16, 2019 | 96.14 | 97.33 | 95.64 | 97.21 | 1,856,201 | +0.63(+0.65%) |
Sep 13, 2019 | 96.67 | 97.44 | 96.27 | 96.58 | 1,753,075 | +0.14(+0.14%) |
Sep 12, 2019 | 97.97 | 99.82 | 96.16 | 96.45 | 4,204,004 | -0.76(-0.78%) |
Sep 11, 2019 | 98.10 | 98.71 | 96.86 | 97.20 | 2,456,547 | -0.38(-0.39%) |
Sep 10, 2019 | 96.55 | 99.28 | 95.89 | 97.58 | 4,089,240 | +0.80(+0.83%) |
Sep 09, 2019 | 97.10 | 97.96 | 95.56 | 96.78 | 3,177,081 | +0.15(+0.15%) |
Sep 06, 2019 | 96.14 | 97.90 | 95.77 | 96.63 | 2,942,593 | +1.06(+1.11%) |
Sep 05, 2019 | 96.80 | 97.56 | 94.70 | 95.57 | 3,079,718 | -0.49(-0.51%) |
Sep 04, 2019 | 93.41 | 96.23 | 92.93 | 96.06 | 3,504,199 | +3.06(+3.29%) |