Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.89 | 97.34 | 96.56 | 96.77 | 3,959,338 | -0.78(-0.80%) |
Nov 27, 2019 | 97.48 | 97.99 | 97.17 | 97.54 | 4,971,264 | +0.23(+0.24%) |
Nov 26, 2019 | 97.77 | 97.95 | 96.82 | 97.31 | 12,168,628 | -0.49(-0.50%) |
Nov 25, 2019 | 97.84 | 98.49 | 97.47 | 97.80 | 8,945,114 | -0.21(-0.21%) |
Nov 22, 2019 | 98.36 | 98.89 | 97.98 | 98.01 | 5,794,119 | -0.12(-0.12%) |
Nov 21, 2019 | 97.16 | 98.27 | 96.82 | 98.12 | 7,029,718 | +1.18(+1.22%) |
Nov 20, 2019 | 96.17 | 97.55 | 95.93 | 96.94 | 7,145,334 | +0.74(+0.76%) |
Nov 19, 2019 | 97.90 | 98.15 | 95.90 | 96.20 | 10,558,610 | -1.73(-1.77%) |
Nov 18, 2019 | 98.99 | 99.14 | 97.60 | 97.94 | 5,913,291 | -1.73(-1.73%) |
Nov 15, 2019 | 100.15 | 100.29 | 99.23 | 99.67 | 6,765,978 | -0.11(-0.11%) |
Nov 14, 2019 | 99.68 | 100.58 | 99.32 | 99.77 | 5,968,571 | -0.26(-0.26%) |
Nov 13, 2019 | 98.55 | 100.14 | 98.47 | 100.04 | 6,475,396 | +1.08(+1.09%) |
Nov 12, 2019 | 99.23 | 99.85 | 98.56 | 98.96 | 5,505,019 | +0.12(+0.12%) |
Nov 11, 2019 | 98.33 | 99.31 | 98.18 | 98.83 | 4,731,507 | -0.10(-0.10%) |
Nov 08, 2019 | 98.96 | 99.15 | 98.30 | 98.93 | 5,194,800 | -0.79(-0.79%) |
Nov 07, 2019 | 99.09 | 99.81 | 98.43 | 99.72 | 6,650,553 | +1.63(+1.66%) |
Nov 06, 2019 | 99.76 | 99.92 | 98.01 | 98.09 | 7,462,160 | -1.67(-1.67%) |
Nov 05, 2019 | 99.18 | 100.17 | 98.76 | 99.76 | 8,521,234 | +0.30(+0.30%) |
Nov 04, 2019 | 95.90 | 99.70 | 95.73 | 99.45 | 12,648,947 | +4.38(+4.61%) |
Nov 01, 2019 | 94.48 | 95.41 | 93.28 | 95.07 | 9,393,375 | +0.06(+0.06%) |
Oct 31, 2019 | 94.78 | 95.19 | 94.34 | 95.01 | 8,772,612 | -0.18(-0.19%) |
Oct 30, 2019 | 96.68 | 96.68 | 94.51 | 95.19 | 5,732,997 | -1.45(-1.50%) |
Oct 29, 2019 | 96.51 | 97.41 | 96.28 | 96.64 | 5,559,741 | -0.29(-0.30%) |
Oct 28, 2019 | 97.42 | 97.77 | 96.24 | 96.93 | 6,205,017 | -0.16(-0.16%) |
Oct 25, 2019 | 96.35 | 97.23 | 96.28 | 97.08 | 4,118,265 | +0.89(+0.93%) |
Oct 24, 2019 | 96.92 | 97.20 | 95.97 | 96.19 | 4,758,873 | -0.33(-0.34%) |
Oct 23, 2019 | 96.04 | 96.55 | 95.54 | 96.52 | 5,084,227 | +0.15(+0.15%) |
Oct 22, 2019 | 95.41 | 96.99 | 95.30 | 96.37 | 5,048,054 | +0.97(+1.02%) |
Oct 21, 2019 | 94.53 | 95.51 | 94.53 | 95.40 | 5,077,224 | +1.53(+1.63%) |
Oct 18, 2019 | 94.19 | 94.55 | 93.87 | 93.87 | 6,942,780 | -0.50(-0.53%) |
Oct 17, 2019 | 94.58 | 94.95 | 94.01 | 94.37 | 4,691,213 | +0.20(+0.21%) |
Oct 16, 2019 | 95.09 | 95.44 | 94.15 | 94.17 | 4,463,641 | -0.98(-1.03%) |
Oct 15, 2019 | 94.78 | 96.22 | 94.73 | 95.15 | 4,576,616 | +0.11(+0.11%) |
Oct 14, 2019 | 94.55 | 95.22 | 94.45 | 95.05 | 3,165,605 | +0.02(+0.03%) |
Oct 11, 2019 | 94.64 | 95.74 | 94.37 | 95.02 | 6,333,799 | +1.28(+1.36%) |
Oct 10, 2019 | 92.88 | 93.91 | 92.69 | 93.74 | 4,791,775 | +1.19(+1.28%) |
Oct 09, 2019 | 92.11 | 93.68 | 91.87 | 92.56 | 5,745,512 | +1.17(+1.28%) |
Oct 08, 2019 | 91.72 | 92.24 | 91.31 | 91.39 | 7,416,961 | -1.27(-1.37%) |
Oct 07, 2019 | 93.23 | 93.87 | 92.63 | 92.66 | 5,836,027 | -0.48(-0.52%) |
Oct 04, 2019 | 92.93 | 93.26 | 92.08 | 93.14 | 5,969,779 | +0.57(+0.62%) |
Oct 03, 2019 | 91.67 | 92.60 | 90.33 | 92.57 | 6,932,950 | +0.70(+0.77%) |
Oct 02, 2019 | 94.13 | 94.17 | 91.31 | 91.86 | 12,153,543 | -3.04(-3.21%) |
Oct 01, 2019 | 97.57 | 97.73 | 94.80 | 94.91 | 8,805,537 | -2.12(-2.18%) |
Sep 30, 2019 | 96.94 | 97.70 | 96.87 | 97.03 | 7,619,327 | +0.00(+0.00%) |
Sep 27, 2019 | 97.77 | 98.38 | 96.90 | 97.03 | 8,373,923 | -1.28(-1.30%) |
Sep 26, 2019 | 100.84 | 101.03 | 98.21 | 98.30 | 9,960,099 | -2.74(-2.71%) |
Sep 25, 2019 | 101.02 | 101.57 | 100.55 | 101.04 | 4,622,069 | -0.19(-0.19%) |
Sep 24, 2019 | 101.99 | 102.03 | 100.81 | 101.23 | 7,759,762 | -0.95(-0.93%) |
Sep 23, 2019 | 101.08 | 102.26 | 101.08 | 102.18 | 6,067,133 | +0.47(+0.47%) |
Sep 20, 2019 | 101.44 | 102.11 | 101.17 | 101.70 | 12,864,887 | +0.54(+0.53%) |
Sep 19, 2019 | 102.07 | 102.24 | 100.97 | 101.17 | 4,963,123 | -0.42(-0.42%) |
Sep 18, 2019 | 101.08 | 101.61 | 100.64 | 101.59 | 5,949,735 | +0.24(+0.23%) |
Sep 17, 2019 | 101.54 | 101.95 | 100.27 | 101.35 | 8,995,718 | -0.19(-0.19%) |
Sep 16, 2019 | 102.15 | 102.48 | 100.60 | 101.54 | 13,059,202 | +2.14(+2.16%) |
Sep 13, 2019 | 100.01 | 100.07 | 99.18 | 99.40 | 5,971,612 | +0.07(+0.07%) |
Sep 12, 2019 | 98.20 | 99.95 | 97.81 | 99.33 | 7,112,030 | +0.11(+0.12%) |
Sep 11, 2019 | 99.98 | 100.61 | 98.47 | 99.22 | 6,734,328 | -0.47(-0.47%) |
Sep 10, 2019 | 98.36 | 100.86 | 98.10 | 99.68 | 10,669,832 | +2.01(+2.06%) |
Sep 09, 2019 | 97.14 | 97.87 | 97.01 | 97.67 | 6,169,500 | +0.92(+0.96%) |
Sep 06, 2019 | 96.13 | 96.89 | 96.04 | 96.75 | 5,596,591 | +0.51(+0.53%) |
Sep 05, 2019 | 96.54 | 97.41 | 95.93 | 96.24 | 6,594,432 | +0.32(+0.33%) |
Sep 04, 2019 | 95.86 | 96.98 | 95.86 | 95.92 | 5,634,708 | +0.80(+0.84%) |