Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 100.52 | 100.77 | 99.69 | 99.74 | 913,128 | -0.60(-0.60%) |
Nov 27, 2019 | 100.64 | 100.77 | 99.96 | 100.34 | 1,786,065 | -0.09(-0.09%) |
Nov 26, 2019 | 98.88 | 100.44 | 98.66 | 100.42 | 2,385,569 | +1.76(+1.79%) |
Nov 25, 2019 | 98.31 | 99.08 | 98.31 | 98.66 | 1,072,302 | +0.54(+0.55%) |
Nov 22, 2019 | 98.36 | 98.98 | 98.01 | 98.13 | 1,161,891 | -0.14(-0.15%) |
Nov 21, 2019 | 98.37 | 98.66 | 97.47 | 98.27 | 1,969,106 | -0.18(-0.18%) |
Nov 20, 2019 | 98.78 | 99.14 | 97.99 | 98.45 | 2,004,809 | -0.56(-0.57%) |
Nov 19, 2019 | 99.46 | 99.67 | 98.90 | 99.01 | 1,886,395 | -0.43(-0.43%) |
Nov 18, 2019 | 98.86 | 99.44 | 98.77 | 99.44 | 1,871,531 | +0.37(+0.37%) |
Nov 15, 2019 | 98.96 | 99.27 | 98.50 | 99.07 | 1,636,584 | +0.27(+0.27%) |
Nov 14, 2019 | 98.41 | 98.86 | 98.18 | 98.80 | 1,108,026 | +0.21(+0.21%) |
Nov 13, 2019 | 97.62 | 98.97 | 97.25 | 98.60 | 2,036,857 | +0.39(+0.40%) |
Nov 12, 2019 | 97.75 | 98.98 | 97.46 | 98.21 | 2,302,219 | +0.67(+0.69%) |
Nov 11, 2019 | 96.04 | 97.58 | 95.78 | 97.54 | 1,133,882 | +1.06(+1.10%) |
Nov 08, 2019 | 95.90 | 96.58 | 95.72 | 96.48 | 1,541,264 | +0.42(+0.44%) |
Nov 07, 2019 | 95.37 | 96.67 | 95.25 | 96.06 | 2,214,251 | +0.69(+0.72%) |
Nov 06, 2019 | 94.41 | 95.41 | 94.23 | 95.37 | 2,184,688 | +0.99(+1.05%) |
Nov 05, 2019 | 95.35 | 95.48 | 94.35 | 94.38 | 1,743,245 | -0.58(-0.61%) |
Nov 04, 2019 | 95.01 | 95.88 | 94.84 | 94.96 | 1,546,866 | +0.53(+0.56%) |
Nov 01, 2019 | 95.40 | 95.76 | 94.04 | 94.43 | 2,558,270 | -0.46(-0.49%) |
Oct 31, 2019 | 93.16 | 94.93 | 92.80 | 94.90 | 1,794,958 | +1.31(+1.40%) |
Oct 30, 2019 | 95.83 | 95.96 | 92.43 | 93.59 | 2,542,634 | -2.92(-3.02%) |
Oct 29, 2019 | 95.24 | 96.50 | 94.80 | 96.50 | 2,001,868 | +1.44(+1.52%) |
Oct 28, 2019 | 95.98 | 96.55 | 95.05 | 95.06 | 2,172,642 | -0.57(-0.60%) |
Oct 25, 2019 | 96.48 | 96.49 | 95.17 | 95.63 | 1,971,437 | -0.91(-0.94%) |
Oct 24, 2019 | 96.66 | 96.80 | 96.22 | 96.54 | 1,239,981 | +0.07(+0.07%) |
Oct 23, 2019 | 95.86 | 96.66 | 95.86 | 96.47 | 1,190,462 | +0.61(+0.63%) |
Oct 22, 2019 | 96.90 | 96.95 | 95.49 | 95.86 | 1,592,469 | -1.45(-1.49%) |
Oct 21, 2019 | 97.15 | 97.46 | 96.69 | 97.32 | 1,626,951 | +0.64(+0.66%) |
Oct 18, 2019 | 96.49 | 96.92 | 95.93 | 96.67 | 1,874,659 | +0.60(+0.62%) |
Oct 17, 2019 | 96.12 | 96.67 | 95.71 | 96.08 | 1,180,210 | +0.22(+0.23%) |
Oct 16, 2019 | 95.44 | 96.08 | 94.73 | 95.85 | 1,499,991 | -0.52(-0.54%) |
Oct 15, 2019 | 96.86 | 97.32 | 96.33 | 96.37 | 1,670,218 | -0.14(-0.15%) |
Oct 14, 2019 | 96.08 | 96.78 | 95.86 | 96.51 | 1,713,634 | +0.27(+0.28%) |
Oct 11, 2019 | 96.49 | 97.17 | 96.19 | 96.25 | 1,456,598 | +0.70(+0.74%) |
Oct 10, 2019 | 94.99 | 96.34 | 94.98 | 95.54 | 1,396,752 | +0.51(+0.53%) |
Oct 09, 2019 | 95.06 | 95.47 | 94.78 | 95.03 | 951,363 | +0.60(+0.63%) |
Oct 08, 2019 | 95.17 | 95.41 | 94.41 | 94.43 | 1,597,147 | -1.39(-1.45%) |
Oct 07, 2019 | 96.46 | 96.96 | 95.82 | 95.83 | 1,499,674 | -0.89(-0.92%) |
Oct 04, 2019 | 94.28 | 96.75 | 94.28 | 96.72 | 1,929,496 | +2.51(+2.66%) |
Oct 03, 2019 | 94.15 | 94.68 | 93.47 | 94.21 | 1,440,664 | +0.04(+0.04%) |
Oct 02, 2019 | 95.09 | 95.53 | 93.59 | 94.18 | 1,721,528 | -1.39(-1.46%) |
Oct 01, 2019 | 97.20 | 97.60 | 95.40 | 95.57 | 2,842,716 | -1.35(-1.39%) |
Sep 30, 2019 | 96.16 | 97.07 | 96.08 | 96.91 | 2,431,714 | +0.76(+0.79%) |
Sep 27, 2019 | 96.79 | 96.79 | 95.50 | 96.16 | 1,741,548 | -0.25(-0.26%) |
Sep 26, 2019 | 96.00 | 96.88 | 95.67 | 96.41 | 2,223,213 | +0.40(+0.42%) |
Sep 25, 2019 | 96.31 | 96.53 | 95.68 | 96.00 | 2,584,798 | -0.09(-0.09%) |
Sep 24, 2019 | 97.08 | 97.69 | 95.84 | 96.09 | 2,423,048 | -0.58(-0.60%) |
Sep 23, 2019 | 95.92 | 96.93 | 95.61 | 96.67 | 1,224,474 | +0.44(+0.45%) |
Sep 20, 2019 | 96.90 | 97.22 | 95.71 | 96.24 | 2,354,734 | -0.39(-0.41%) |
Sep 19, 2019 | 96.45 | 97.29 | 96.41 | 96.63 | 1,796,538 | +0.33(+0.34%) |
Sep 18, 2019 | 96.31 | 96.93 | 95.58 | 96.30 | 2,340,005 | +0.04(+0.05%) |
Sep 17, 2019 | 94.86 | 96.28 | 94.63 | 96.25 | 2,149,118 | +1.39(+1.47%) |
Sep 16, 2019 | 94.05 | 94.89 | 93.68 | 94.86 | 1,457,512 | +0.51(+0.54%) |
Sep 13, 2019 | 95.34 | 95.62 | 94.08 | 94.35 | 2,141,218 | -0.69(-0.72%) |
Sep 12, 2019 | 94.81 | 95.28 | 94.14 | 95.04 | 1,469,448 | +0.38(+0.41%) |
Sep 11, 2019 | 94.03 | 94.67 | 93.39 | 94.66 | 1,568,485 | +0.42(+0.44%) |
Sep 10, 2019 | 94.52 | 94.54 | 92.69 | 94.24 | 1,565,757 | -0.10(-0.10%) |
Sep 09, 2019 | 94.55 | 94.61 | 93.45 | 94.34 | 1,206,119 | +0.43(+0.46%) |
Sep 06, 2019 | 92.98 | 94.12 | 92.77 | 93.91 | 1,114,232 | +0.83(+0.89%) |
Sep 05, 2019 | 93.63 | 94.16 | 92.95 | 93.08 | 1,299,027 | +0.43(+0.46%) |
Sep 04, 2019 | 92.30 | 92.81 | 92.02 | 92.65 | 1,386,506 | +1.21(+1.33%) |