Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.73 | 86.02 | 84.74 | 85.19 | 197,100 | -0.50(-0.58%) |
Nov 27, 2019 | 85.31 | 86.18 | 84.91 | 85.69 | 209,700 | +0.99(+1.17%) |
Nov 26, 2019 | 84.41 | 86.10 | 84.36 | 84.70 | 579,763 | -0.16(-0.19%) |
Nov 25, 2019 | 84.60 | 85.57 | 84.14 | 84.86 | 420,856 | +0.40(+0.47%) |
Nov 22, 2019 | 84.44 | 85.05 | 83.84 | 84.46 | 748,800 | +0.04(+0.05%) |
Nov 21, 2019 | 86.06 | 86.60 | 84.33 | 84.42 | 404,379 | -1.85(-2.14%) |
Nov 20, 2019 | 88.03 | 88.04 | 85.58 | 86.27 | 864,434 | -1.74(-1.98%) |
Nov 19, 2019 | 87.81 | 89.67 | 87.69 | 88.01 | 559,876 | +0.20(+0.23%) |
Nov 18, 2019 | 85.88 | 88.53 | 85.44 | 87.81 | 542,521 | +1.75(+2.03%) |
Nov 15, 2019 | 87.63 | 88.02 | 85.80 | 86.06 | 550,400 | -1.15(-1.32%) |
Nov 14, 2019 | 87.63 | 87.75 | 85.39 | 87.21 | 637,263 | -0.67(-0.76%) |
Nov 13, 2019 | 88.90 | 88.90 | 85.82 | 87.88 | 515,218 | -0.83(-0.94%) |
Nov 12, 2019 | 87.72 | 89.11 | 87.50 | 88.71 | 490,576 | +0.63(+0.72%) |
Nov 11, 2019 | 85.39 | 89.03 | 85.26 | 88.08 | 1,142,593 | +3.19(+3.76%) |
Nov 08, 2019 | 88.59 | 89.45 | 84.32 | 84.89 | 1,074,500 | -3.19(-3.62%) |
Nov 07, 2019 | 87.41 | 92.21 | 76.48 | 88.08 | 2,300,094 | -3.80(-4.14%) |
Nov 06, 2019 | 91.57 | 93.75 | 91.41 | 91.88 | 428,487 | +0.07(+0.08%) |
Nov 05, 2019 | 92.15 | 93.09 | 91.46 | 91.81 | 289,569 | -0.23(-0.25%) |
Nov 04, 2019 | 91.85 | 93.22 | 91.11 | 92.04 | 334,249 | +0.42(+0.46%) |
Nov 01, 2019 | 92.37 | 93.37 | 91.46 | 91.62 | 247,200 | -0.34(-0.37%) |
Oct 31, 2019 | 92.50 | 93.66 | 91.60 | 91.96 | 466,264 | -0.47(-0.51%) |
Oct 30, 2019 | 92.78 | 92.84 | 91.01 | 92.43 | 206,394 | -0.62(-0.67%) |
Oct 29, 2019 | 92.44 | 95.48 | 92.25 | 93.05 | 267,750 | +0.22(+0.24%) |
Oct 28, 2019 | 93.38 | 95.46 | 92.79 | 92.83 | 476,404 | -0.25(-0.27%) |
Oct 25, 2019 | 93.54 | 94.11 | 92.25 | 93.08 | 266,400 | -0.21(-0.23%) |
Oct 24, 2019 | 92.62 | 94.95 | 92.38 | 93.29 | 407,256 | +0.79(+0.85%) |
Oct 23, 2019 | 92.22 | 96.70 | 91.86 | 92.50 | 346,324 | +0.05(+0.05%) |
Oct 22, 2019 | 94.50 | 94.69 | 91.94 | 92.45 | 480,250 | -1.87(-1.98%) |
Oct 21, 2019 | 94.12 | 95.25 | 93.39 | 94.32 | 305,756 | +0.29(+0.31%) |
Oct 18, 2019 | 96.54 | 96.74 | 93.69 | 94.03 | 406,600 | -2.72(-2.81%) |
Oct 17, 2019 | 97.38 | 97.71 | 96.71 | 96.75 | 274,173 | -0.24(-0.25%) |
Oct 16, 2019 | 97.61 | 98.23 | 96.18 | 96.99 | 250,160 | -0.39(-0.40%) |
Oct 15, 2019 | 98.14 | 98.71 | 94.93 | 97.38 | 372,866 | -0.92(-0.94%) |
Oct 14, 2019 | 99.47 | 99.47 | 97.92 | 98.30 | 115,735 | -1.00(-1.01%) |
Oct 11, 2019 | 97.82 | 99.92 | 97.65 | 99.30 | 251,400 | +1.61(+1.65%) |
Oct 10, 2019 | 97.79 | 98.94 | 97.41 | 97.69 | 165,443 | -0.51(-0.52%) |
Oct 09, 2019 | 97.49 | 98.78 | 97.00 | 98.20 | 209,828 | +1.29(+1.33%) |
Oct 08, 2019 | 99.42 | 99.56 | 96.24 | 96.91 | 382,364 | -2.87(-2.88%) |
Oct 07, 2019 | 100.34 | 101.43 | 99.33 | 99.78 | 167,422 | -0.79(-0.79%) |
Oct 04, 2019 | 101.13 | 101.94 | 100.11 | 100.57 | 183,400 | -0.06(-0.06%) |
Oct 03, 2019 | 99.25 | 101.06 | 97.58 | 100.63 | 281,270 | +0.75(+0.75%) |
Oct 02, 2019 | 98.99 | 100.89 | 98.14 | 99.88 | 313,951 | +0.66(+0.67%) |
Oct 01, 2019 | 98.90 | 101.08 | 98.31 | 99.22 | 401,462 | +1.02(+1.04%) |
Sep 30, 2019 | 99.63 | 99.77 | 97.77 | 98.20 | 875,352 | -1.16(-1.17%) |
Sep 27, 2019 | 101.14 | 101.78 | 98.92 | 99.36 | 455,500 | -0.64(-0.64%) |
Sep 26, 2019 | 105.00 | 105.00 | 99.94 | 100.00 | 1,027,942 | -4.99(-4.75%) |
Sep 25, 2019 | 114.08 | 114.08 | 104.65 | 104.99 | 776,266 | -9.24(-8.09%) |
Sep 24, 2019 | 112.96 | 115.21 | 112.36 | 114.23 | 332,336 | +1.69(+1.50%) |
Sep 23, 2019 | 110.86 | 113.07 | 110.06 | 112.54 | 285,083 | +1.24(+1.11%) |
Sep 20, 2019 | 112.42 | 112.42 | 110.58 | 111.30 | 557,800 | -0.72(-0.64%) |
Sep 19, 2019 | 111.98 | 112.55 | 111.74 | 112.02 | 259,956 | +0.24(+0.21%) |
Sep 18, 2019 | 111.33 | 112.27 | 110.76 | 111.78 | 285,620 | +0.16(+0.14%) |
Sep 17, 2019 | 109.31 | 111.67 | 108.10 | 111.62 | 348,342 | +2.39(+2.19%) |
Sep 16, 2019 | 109.58 | 111.51 | 109.17 | 109.23 | 202,397 | -1.00(-0.91%) |
Sep 13, 2019 | 110.13 | 111.72 | 108.47 | 110.23 | 242,800 | +0.16(+0.15%) |
Sep 12, 2019 | 110.66 | 110.66 | 108.33 | 110.07 | 270,274 | -0.09(-0.08%) |
Sep 11, 2019 | 109.57 | 111.09 | 109.29 | 110.16 | 277,332 | +0.54(+0.49%) |
Sep 10, 2019 | 113.40 | 113.99 | 105.55 | 109.62 | 747,296 | -4.85(-4.24%) |
Sep 09, 2019 | 109.98 | 114.58 | 104.20 | 114.47 | 2,544,516 | +3.27(+2.94%) |
Sep 06, 2019 | 115.53 | 115.53 | 110.50 | 111.20 | 719,600 | -4.66(-4.02%) |
Sep 05, 2019 | 115.59 | 117.86 | 115.58 | 115.86 | 328,065 | -0.84(-0.72%) |
Sep 04, 2019 | 123.18 | 123.48 | 115.00 | 116.70 | 648,238 | -6.19(-5.04%) |