Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.76 | 89.05 | 87.76 | 88.73 | 1,336,398 | +0.70(+0.79%) |
Nov 27, 2019 | 88.86 | 89.01 | 87.48 | 88.03 | 2,571,973 | -0.98(-1.10%) |
Nov 26, 2019 | 88.81 | 89.26 | 88.55 | 89.01 | 4,869,886 | +0.14(+0.16%) |
Nov 25, 2019 | 88.54 | 89.30 | 88.41 | 88.87 | 2,275,412 | +0.54(+0.61%) |
Nov 22, 2019 | 88.45 | 89.11 | 88.02 | 88.33 | 2,078,465 | -0.13(-0.15%) |
Nov 21, 2019 | 89.02 | 89.39 | 88.16 | 88.47 | 2,099,694 | -0.56(-0.62%) |
Nov 20, 2019 | 88.59 | 89.83 | 88.50 | 89.02 | 1,594,377 | +0.47(+0.53%) |
Nov 19, 2019 | 87.49 | 88.88 | 87.17 | 88.55 | 2,536,229 | +1.09(+1.25%) |
Nov 18, 2019 | 87.93 | 88.19 | 87.20 | 87.46 | 3,266,555 | -0.13(-0.15%) |
Nov 15, 2019 | 88.05 | 88.10 | 87.20 | 87.59 | 3,007,959 | -0.20(-0.23%) |
Nov 14, 2019 | 87.34 | 87.86 | 86.91 | 87.79 | 2,037,013 | +0.47(+0.54%) |
Nov 13, 2019 | 86.23 | 87.44 | 86.07 | 87.32 | 1,976,112 | +1.20(+1.39%) |
Nov 12, 2019 | 85.98 | 86.48 | 85.94 | 86.12 | 1,642,905 | +0.21(+0.24%) |
Nov 11, 2019 | 85.39 | 86.16 | 84.82 | 85.91 | 1,823,411 | +0.67(+0.78%) |
Nov 08, 2019 | 85.65 | 86.37 | 85.16 | 85.24 | 2,190,858 | -0.16(-0.19%) |
Nov 07, 2019 | 86.11 | 86.15 | 85.15 | 85.40 | 3,083,531 | -0.44(-0.52%) |
Nov 06, 2019 | 84.61 | 85.94 | 84.31 | 85.85 | 3,616,655 | +1.60(+1.90%) |
Nov 05, 2019 | 85.76 | 86.04 | 83.93 | 84.25 | 4,635,844 | -1.66(-1.93%) |
Nov 04, 2019 | 87.83 | 88.03 | 85.48 | 85.90 | 2,989,050 | -1.66(-1.89%) |
Nov 01, 2019 | 89.46 | 89.78 | 87.40 | 87.56 | 2,692,432 | -1.31(-1.47%) |
Oct 31, 2019 | 88.43 | 89.64 | 87.39 | 88.87 | 3,482,329 | +1.07(+1.22%) |
Oct 30, 2019 | 86.18 | 87.86 | 86.08 | 87.80 | 2,517,888 | +1.72(+2.00%) |
Oct 29, 2019 | 86.43 | 87.40 | 86.01 | 86.07 | 2,260,730 | -0.24(-0.27%) |
Oct 28, 2019 | 87.05 | 87.05 | 86.14 | 86.31 | 2,675,229 | -0.34(-0.39%) |
Oct 25, 2019 | 87.47 | 88.01 | 86.62 | 86.65 | 1,493,684 | -0.90(-1.02%) |
Oct 24, 2019 | 87.46 | 88.51 | 87.46 | 87.54 | 1,800,629 | -0.02(-0.02%) |
Oct 23, 2019 | 86.46 | 87.88 | 86.46 | 87.56 | 2,227,094 | +1.00(+1.15%) |
Oct 22, 2019 | 87.88 | 88.89 | 86.51 | 86.56 | 2,718,594 | -1.38(-1.56%) |
Oct 21, 2019 | 89.08 | 89.10 | 87.77 | 87.94 | 2,650,996 | -1.01(-1.13%) |
Oct 18, 2019 | 88.98 | 89.33 | 88.50 | 88.95 | 2,310,998 | +0.11(+0.13%) |
Oct 17, 2019 | 88.50 | 89.09 | 88.37 | 88.83 | 1,714,235 | +0.64(+0.73%) |
Oct 16, 2019 | 88.25 | 88.45 | 87.08 | 88.19 | 2,179,215 | +0.28(+0.32%) |
Oct 15, 2019 | 88.55 | 88.73 | 87.79 | 87.91 | 2,324,978 | -0.19(-0.21%) |
Oct 14, 2019 | 88.67 | 89.16 | 87.78 | 88.10 | 1,571,313 | -0.41(-0.47%) |
Oct 11, 2019 | 90.04 | 90.04 | 88.39 | 88.51 | 2,703,363 | -0.75(-0.84%) |
Oct 10, 2019 | 88.33 | 89.78 | 88.33 | 89.27 | 2,912,979 | +0.57(+0.65%) |
Oct 09, 2019 | 88.25 | 88.92 | 88.00 | 88.69 | 1,942,587 | +1.12(+1.28%) |
Oct 08, 2019 | 88.53 | 88.84 | 87.56 | 87.57 | 1,577,434 | -1.34(-1.50%) |
Oct 07, 2019 | 88.24 | 89.30 | 88.00 | 88.91 | 2,497,443 | +0.34(+0.38%) |
Oct 04, 2019 | 86.46 | 88.64 | 86.24 | 88.57 | 1,754,342 | +2.50(+2.90%) |
Oct 03, 2019 | 85.13 | 86.08 | 84.74 | 86.07 | 1,953,963 | +0.87(+1.02%) |
Oct 02, 2019 | 86.69 | 86.87 | 85.01 | 85.21 | 2,226,293 | -1.79(-2.06%) |
Oct 01, 2019 | 86.87 | 87.44 | 86.42 | 87.00 | 2,514,755 | +0.06(+0.06%) |
Sep 30, 2019 | 87.06 | 87.57 | 86.62 | 86.94 | 2,215,287 | -0.12(-0.14%) |
Sep 27, 2019 | 89.04 | 89.43 | 86.74 | 87.06 | 2,713,339 | -1.67(-1.88%) |
Sep 26, 2019 | 88.22 | 88.79 | 87.63 | 88.73 | 2,272,031 | +0.74(+0.85%) |
Sep 25, 2019 | 87.76 | 88.16 | 86.76 | 87.99 | 1,528,549 | +0.45(+0.52%) |
Sep 24, 2019 | 87.46 | 88.49 | 87.05 | 87.53 | 1,620,442 | +0.38(+0.43%) |
Sep 23, 2019 | 87.02 | 87.46 | 86.85 | 87.16 | 1,372,954 | +0.16(+0.18%) |
Sep 20, 2019 | 88.44 | 88.48 | 86.74 | 87.00 | 3,413,166 | -1.13(-1.28%) |
Sep 19, 2019 | 87.69 | 88.61 | 87.33 | 88.13 | 1,466,037 | +0.19(+0.21%) |
Sep 18, 2019 | 88.99 | 89.15 | 86.88 | 87.94 | 1,767,717 | +0.08(+0.09%) |
Sep 17, 2019 | 87.00 | 88.62 | 87.00 | 87.86 | 2,614,744 | +1.29(+1.49%) |
Sep 16, 2019 | 85.74 | 88.78 | 85.42 | 86.57 | 3,332,041 | +0.99(+1.16%) |
Sep 13, 2019 | 85.06 | 85.71 | 84.11 | 85.58 | 2,192,980 | +0.76(+0.89%) |
Sep 12, 2019 | 83.84 | 85.14 | 83.84 | 84.82 | 2,691,228 | +1.16(+1.39%) |
Sep 11, 2019 | 85.08 | 85.22 | 83.59 | 83.66 | 2,588,002 | -1.00(-1.18%) |
Sep 10, 2019 | 86.31 | 86.37 | 83.64 | 84.66 | 2,996,388 | -1.94(-2.23%) |
Sep 09, 2019 | 89.76 | 89.76 | 86.05 | 86.59 | 2,930,858 | -2.55(-2.86%) |
Sep 06, 2019 | 89.24 | 89.73 | 88.94 | 89.14 | 1,674,643 | +0.15(+0.17%) |
Sep 05, 2019 | 89.28 | 89.66 | 88.53 | 88.99 | 2,481,775 | +0.44(+0.50%) |
Sep 04, 2019 | 88.48 | 89.13 | 88.07 | 88.54 | 1,387,412 | +0.46(+0.52%) |