Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.68 | 92.78 | 91.22 | 92.18 | 364,900 | -0.01(-0.01%) |
Nov 27, 2019 | 92.21 | 92.85 | 90.90 | 92.19 | 817,600 | +0.19(+0.21%) |
Nov 26, 2019 | 93.25 | 93.93 | 90.55 | 92.00 | 1,219,037 | -0.74(-0.80%) |
Nov 25, 2019 | 95.00 | 96.14 | 89.79 | 92.74 | 2,102,804 | -1.06(-1.13%) |
Nov 22, 2019 | 92.70 | 94.08 | 91.86 | 93.80 | 1,000,800 | +1.42(+1.54%) |
Nov 21, 2019 | 90.90 | 92.50 | 90.14 | 92.38 | 743,861 | +1.95(+2.16%) |
Nov 20, 2019 | 88.45 | 91.07 | 88.40 | 90.43 | 1,276,650 | +1.99(+2.25%) |
Nov 19, 2019 | 86.04 | 88.98 | 85.75 | 88.44 | 776,811 | +2.69(+3.14%) |
Nov 18, 2019 | 84.24 | 87.75 | 84.00 | 85.75 | 1,165,707 | +1.77(+2.11%) |
Nov 15, 2019 | 82.92 | 84.05 | 81.84 | 83.98 | 693,400 | +1.56(+1.89%) |
Nov 14, 2019 | 80.85 | 82.90 | 80.12 | 82.42 | 549,375 | +1.24(+1.53%) |
Nov 13, 2019 | 80.91 | 81.41 | 78.62 | 81.18 | 497,697 | +0.37(+0.46%) |
Nov 12, 2019 | 79.32 | 82.24 | 79.00 | 80.81 | 613,155 | +1.81(+2.29%) |
Nov 11, 2019 | 79.57 | 80.54 | 78.71 | 79.00 | 523,730 | -0.53(-0.67%) |
Nov 08, 2019 | 75.70 | 79.59 | 75.08 | 79.53 | 475,400 | +4.27(+5.67%) |
Nov 07, 2019 | 77.34 | 79.05 | 74.51 | 75.26 | 710,210 | -1.93(-2.50%) |
Nov 06, 2019 | 77.00 | 77.94 | 76.48 | 77.19 | 447,037 | -0.30(-0.39%) |
Nov 05, 2019 | 78.85 | 79.43 | 74.39 | 77.49 | 879,314 | -1.34(-1.70%) |
Nov 04, 2019 | 76.00 | 79.53 | 75.39 | 78.83 | 1,022,708 | +3.47(+4.60%) |
Nov 01, 2019 | 71.75 | 75.93 | 71.29 | 75.36 | 792,900 | +3.72(+5.19%) |
Oct 31, 2019 | 75.55 | 76.76 | 68.74 | 71.64 | 1,156,685 | -2.63(-3.54%) |
Oct 30, 2019 | 72.38 | 74.61 | 71.35 | 74.27 | 588,114 | +2.10(+2.91%) |
Oct 29, 2019 | 71.59 | 74.08 | 71.17 | 72.17 | 595,363 | +0.42(+0.59%) |
Oct 28, 2019 | 68.46 | 71.93 | 68.46 | 71.75 | 775,013 | +3.45(+5.05%) |
Oct 25, 2019 | 71.62 | 71.63 | 67.87 | 68.30 | 1,060,500 | -3.32(-4.64%) |
Oct 24, 2019 | 70.61 | 71.73 | 68.76 | 71.62 | 591,255 | +1.41(+2.01%) |
Oct 23, 2019 | 71.85 | 72.55 | 70.08 | 70.21 | 542,148 | -1.60(-2.23%) |
Oct 22, 2019 | 75.77 | 76.35 | 71.69 | 71.81 | 437,885 | -3.43(-4.56%) |
Oct 21, 2019 | 75.75 | 76.29 | 75.01 | 75.24 | 305,868 | +0.31(+0.41%) |
Oct 18, 2019 | 77.45 | 78.26 | 74.59 | 74.93 | 512,900 | -3.01(-3.86%) |
Oct 17, 2019 | 76.49 | 78.29 | 76.40 | 77.94 | 337,627 | +1.80(+2.36%) |
Oct 16, 2019 | 78.75 | 78.76 | 75.87 | 76.14 | 482,655 | -2.55(-3.24%) |
Oct 15, 2019 | 76.71 | 78.83 | 76.52 | 78.69 | 486,104 | +2.48(+3.25%) |
Oct 14, 2019 | 77.70 | 77.70 | 76.14 | 76.21 | 384,770 | -0.92(-1.19%) |
Oct 11, 2019 | 77.34 | 78.55 | 75.66 | 77.13 | 735,600 | +1.64(+2.17%) |
Oct 10, 2019 | 72.28 | 76.42 | 71.60 | 75.49 | 1,134,866 | +2.97(+4.10%) |
Oct 09, 2019 | 72.28 | 73.44 | 71.85 | 72.52 | 416,120 | +0.67(+0.93%) |
Oct 08, 2019 | 75.13 | 75.17 | 71.69 | 71.85 | 618,194 | -3.67(-4.86%) |
Oct 07, 2019 | 76.53 | 77.25 | 75.27 | 75.52 | 305,093 | -1.23(-1.60%) |
Oct 04, 2019 | 75.34 | 76.81 | 74.16 | 76.75 | 403,800 | +1.65(+2.20%) |
Oct 03, 2019 | 72.66 | 75.54 | 72.29 | 75.10 | 396,788 | +1.86(+2.54%) |
Oct 02, 2019 | 72.96 | 73.34 | 71.28 | 73.24 | 669,112 | -0.38(-0.52%) |
Oct 01, 2019 | 74.37 | 76.15 | 73.59 | 73.62 | 655,898 | -1.16(-1.55%) |
Sep 30, 2019 | 73.74 | 75.33 | 72.21 | 74.78 | 1,006,653 | +1.34(+1.82%) |
Sep 27, 2019 | 75.18 | 75.74 | 72.86 | 73.44 | 864,200 | -1.74(-2.31%) |
Sep 26, 2019 | 77.19 | 77.58 | 74.56 | 75.18 | 643,938 | -2.23(-2.88%) |
Sep 25, 2019 | 77.00 | 78.06 | 75.79 | 77.41 | 1,026,995 | +0.23(+0.30%) |
Sep 24, 2019 | 81.91 | 81.91 | 76.64 | 77.18 | 940,521 | -4.12(-5.07%) |
Sep 23, 2019 | 81.24 | 82.13 | 80.29 | 81.30 | 345,945 | -0.07(-0.09%) |
Sep 20, 2019 | 79.87 | 81.87 | 79.35 | 81.37 | 1,014,400 | +1.41(+1.76%) |
Sep 19, 2019 | 79.24 | 81.60 | 79.13 | 79.96 | 396,779 | +0.55(+0.69%) |
Sep 18, 2019 | 82.02 | 82.38 | 77.92 | 79.41 | 739,917 | -2.40(-2.93%) |
Sep 17, 2019 | 80.20 | 82.15 | 79.50 | 81.81 | 600,481 | +2.78(+3.52%) |
Sep 16, 2019 | 79.00 | 79.49 | 77.54 | 79.03 | 600,765 | -0.26(-0.33%) |
Sep 13, 2019 | 80.93 | 81.05 | 78.69 | 79.29 | 616,200 | -0.96(-1.20%) |
Sep 12, 2019 | 79.49 | 81.11 | 77.90 | 80.25 | 824,793 | +1.84(+2.35%) |
Sep 11, 2019 | 75.67 | 79.48 | 74.84 | 78.41 | 1,119,681 | +3.26(+4.34%) |
Sep 10, 2019 | 76.63 | 77.15 | 72.70 | 75.15 | 1,599,810 | -3.46(-4.40%) |
Sep 09, 2019 | 85.73 | 85.93 | 78.10 | 78.61 | 1,626,124 | -7.05(-8.23%) |
Sep 06, 2019 | 87.57 | 88.64 | 85.47 | 85.66 | 823,700 | -1.63(-1.87%) |
Sep 05, 2019 | 85.00 | 87.51 | 82.16 | 87.29 | 1,185,263 | +2.88(+3.41%) |
Sep 04, 2019 | 87.64 | 89.17 | 83.59 | 84.41 | 1,105,717 | -2.77(-3.18%) |