Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.66 | 99.05 | 97.72 | 98.50 | 274,400 | -0.54(-0.55%) |
Nov 27, 2019 | 98.33 | 99.22 | 98.00 | 99.04 | 650,100 | +0.54(+0.55%) |
Nov 26, 2019 | 97.60 | 100.35 | 97.16 | 98.50 | 1,758,730 | +1.19(+1.22%) |
Nov 25, 2019 | 94.31 | 97.50 | 93.97 | 97.31 | 659,509 | +3.62(+3.86%) |
Nov 22, 2019 | 94.14 | 94.38 | 92.60 | 93.69 | 409,600 | -0.16(-0.17%) |
Nov 21, 2019 | 94.81 | 94.93 | 93.52 | 93.85 | 315,001 | -0.99(-1.04%) |
Nov 20, 2019 | 94.40 | 95.98 | 94.14 | 94.84 | 566,022 | +0.07(+0.07%) |
Nov 19, 2019 | 94.71 | 94.99 | 94.19 | 94.77 | 370,717 | +0.49(+0.52%) |
Nov 18, 2019 | 92.94 | 94.84 | 92.60 | 94.28 | 462,473 | +1.02(+1.09%) |
Nov 15, 2019 | 93.99 | 94.45 | 92.81 | 93.26 | 332,900 | -0.27(-0.29%) |
Nov 14, 2019 | 92.35 | 94.50 | 91.90 | 93.53 | 329,603 | +1.06(+1.15%) |
Nov 13, 2019 | 92.68 | 93.51 | 91.40 | 92.47 | 503,500 | -0.67(-0.72%) |
Nov 12, 2019 | 96.58 | 96.62 | 92.95 | 93.14 | 645,410 | -3.00(-3.12%) |
Nov 11, 2019 | 93.36 | 96.56 | 93.08 | 96.14 | 849,964 | +2.74(+2.93%) |
Nov 08, 2019 | 92.75 | 93.44 | 92.37 | 93.40 | 501,100 | +0.71(+0.77%) |
Nov 07, 2019 | 93.62 | 93.78 | 92.30 | 92.69 | 627,284 | -0.21(-0.23%) |
Nov 06, 2019 | 93.78 | 94.03 | 92.22 | 92.90 | 778,299 | -0.70(-0.75%) |
Nov 05, 2019 | 93.13 | 94.13 | 93.13 | 93.60 | 560,736 | +0.47(+0.50%) |
Nov 04, 2019 | 91.74 | 94.19 | 91.74 | 93.13 | 947,055 | +1.33(+1.45%) |
Nov 01, 2019 | 95.33 | 97.39 | 91.06 | 91.80 | 2,227,400 | -4.78(-4.95%) |
Oct 31, 2019 | 89.79 | 98.37 | 89.37 | 96.58 | 2,345,785 | +3.91(+4.22%) |
Oct 30, 2019 | 91.11 | 93.05 | 90.14 | 92.67 | 832,268 | +1.22(+1.33%) |
Oct 29, 2019 | 92.75 | 93.13 | 90.77 | 91.45 | 942,555 | -1.80(-1.93%) |
Oct 28, 2019 | 92.50 | 94.78 | 92.25 | 93.25 | 1,728,270 | +2.54(+2.80%) |
Oct 25, 2019 | 92.10 | 93.02 | 89.87 | 90.71 | 1,106,300 | +0.39(+0.43%) |
Oct 24, 2019 | 91.84 | 91.84 | 88.73 | 90.32 | 657,574 | +0.61(+0.68%) |
Oct 23, 2019 | 87.49 | 90.26 | 87.18 | 89.71 | 1,180,746 | +2.64(+3.03%) |
Oct 22, 2019 | 86.37 | 87.65 | 86.14 | 87.07 | 709,226 | +0.52(+0.60%) |
Oct 21, 2019 | 88.05 | 88.33 | 85.94 | 86.55 | 700,906 | -0.78(-0.89%) |
Oct 18, 2019 | 85.80 | 87.78 | 85.80 | 87.33 | 687,000 | +1.59(+1.85%) |
Oct 17, 2019 | 86.54 | 88.45 | 85.66 | 85.74 | 822,046 | -0.27(-0.31%) |
Oct 16, 2019 | 84.56 | 86.03 | 84.31 | 86.01 | 664,645 | +1.34(+1.58%) |
Oct 15, 2019 | 83.45 | 85.36 | 83.24 | 84.67 | 703,586 | +1.33(+1.60%) |
Oct 14, 2019 | 82.17 | 83.76 | 81.90 | 83.34 | 517,936 | +0.85(+1.03%) |
Oct 11, 2019 | 87.29 | 88.22 | 82.42 | 82.49 | 1,514,500 | -3.66(-4.25%) |
Oct 10, 2019 | 84.27 | 87.41 | 83.55 | 86.15 | 2,119,383 | +2.31(+2.76%) |
Oct 09, 2019 | 79.00 | 84.65 | 79.00 | 83.84 | 1,829,820 | +7.01(+9.12%) |
Oct 08, 2019 | 77.05 | 77.37 | 76.13 | 76.83 | 379,092 | -1.15(-1.47%) |
Oct 07, 2019 | 77.69 | 78.29 | 77.18 | 77.98 | 347,314 | -0.02(-0.03%) |
Oct 04, 2019 | 77.42 | 78.15 | 77.04 | 78.00 | 249,700 | +0.75(+0.97%) |
Oct 03, 2019 | 76.11 | 77.33 | 75.10 | 77.25 | 355,958 | +0.89(+1.17%) |
Oct 02, 2019 | 75.69 | 76.74 | 75.20 | 76.36 | 499,721 | -0.37(-0.48%) |
Oct 01, 2019 | 78.96 | 79.62 | 76.48 | 76.73 | 449,266 | -1.61(-2.06%) |
Sep 30, 2019 | 78.82 | 80.19 | 78.34 | 78.34 | 516,896 | -0.52(-0.66%) |
Sep 27, 2019 | 81.24 | 81.50 | 78.52 | 78.86 | 444,400 | -2.08(-2.57%) |
Sep 26, 2019 | 80.50 | 82.20 | 80.39 | 80.94 | 692,751 | +0.10(+0.12%) |
Sep 25, 2019 | 79.02 | 81.05 | 78.81 | 80.84 | 527,170 | +2.15(+2.73%) |
Sep 24, 2019 | 80.06 | 80.56 | 78.35 | 78.69 | 462,682 | -1.01(-1.27%) |
Sep 23, 2019 | 79.42 | 80.10 | 78.43 | 79.70 | 638,525 | -0.29(-0.36%) |
Sep 20, 2019 | 80.12 | 81.14 | 79.49 | 79.99 | 833,200 | +0.01(+0.01%) |
Sep 19, 2019 | 81.48 | 82.39 | 79.85 | 79.98 | 589,248 | -1.35(-1.66%) |
Sep 18, 2019 | 81.77 | 82.21 | 80.47 | 81.33 | 599,441 | -0.93(-1.13%) |
Sep 17, 2019 | 81.80 | 82.78 | 81.56 | 82.26 | 391,902 | +0.00(+0.00%) |
Sep 16, 2019 | 83.04 | 83.80 | 82.07 | 82.26 | 409,482 | -0.97(-1.17%) |
Sep 13, 2019 | 83.10 | 84.26 | 82.04 | 83.23 | 390,700 | +0.34(+0.41%) |
Sep 12, 2019 | 82.91 | 84.10 | 80.83 | 82.89 | 1,047,326 | -0.13(-0.16%) |
Sep 11, 2019 | 81.15 | 84.86 | 80.92 | 83.02 | 1,437,836 | +2.30(+2.85%) |
Sep 10, 2019 | 81.11 | 81.12 | 79.95 | 80.72 | 533,588 | -0.15(-0.19%) |
Sep 09, 2019 | 79.97 | 81.02 | 79.61 | 80.87 | 511,104 | +1.03(+1.29%) |
Sep 06, 2019 | 80.54 | 80.83 | 79.38 | 79.84 | 467,000 | -0.47(-0.59%) |
Sep 05, 2019 | 77.00 | 80.67 | 76.76 | 80.31 | 1,082,068 | +4.52(+5.96%) |
Sep 04, 2019 | 74.50 | 76.27 | 74.50 | 75.79 | 902,228 | +2.00(+2.71%) |