Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.73 | 97.36 | 96.10 | 96.12 | 399,086 | -0.58(-0.60%) |
Nov 27, 2019 | 96.35 | 96.93 | 95.73 | 96.70 | 463,956 | +0.11(+0.12%) |
Nov 26, 2019 | 95.87 | 96.62 | 95.13 | 96.59 | 1,413,834 | +2.15(+2.28%) |
Nov 25, 2019 | 94.62 | 95.58 | 94.22 | 94.44 | 534,286 | +0.12(+0.13%) |
Nov 22, 2019 | 95.18 | 95.44 | 94.25 | 94.32 | 659,844 | -0.72(-0.75%) |
Nov 21, 2019 | 96.72 | 96.72 | 94.99 | 95.03 | 429,165 | -2.06(-2.12%) |
Nov 20, 2019 | 97.18 | 97.81 | 96.86 | 97.09 | 473,256 | -0.10(-0.11%) |
Nov 19, 2019 | 97.15 | 97.56 | 96.70 | 97.19 | 373,546 | +0.17(+0.18%) |
Nov 18, 2019 | 96.70 | 97.68 | 96.70 | 97.02 | 348,477 | +0.26(+0.27%) |
Nov 15, 2019 | 96.19 | 96.79 | 95.81 | 96.76 | 456,645 | +0.72(+0.74%) |
Nov 14, 2019 | 95.50 | 96.16 | 95.39 | 96.05 | 450,150 | +0.63(+0.66%) |
Nov 13, 2019 | 94.32 | 96.00 | 93.99 | 95.42 | 366,726 | +1.19(+1.26%) |
Nov 12, 2019 | 95.25 | 95.86 | 94.15 | 94.23 | 423,654 | -0.90(-0.95%) |
Nov 11, 2019 | 94.87 | 95.65 | 94.81 | 95.13 | 362,833 | +0.24(+0.25%) |
Nov 08, 2019 | 95.06 | 95.99 | 94.79 | 94.89 | 381,214 | -0.13(-0.14%) |
Nov 07, 2019 | 96.10 | 96.29 | 94.29 | 95.02 | 687,861 | -1.71(-1.77%) |
Nov 06, 2019 | 96.70 | 97.65 | 96.56 | 96.74 | 741,859 | +0.15(+0.15%) |
Nov 05, 2019 | 97.39 | 97.43 | 96.00 | 96.59 | 788,416 | -1.21(-1.24%) |
Nov 04, 2019 | 98.59 | 98.59 | 97.52 | 97.81 | 560,323 | -0.73(-0.74%) |
Nov 01, 2019 | 99.26 | 100.54 | 97.58 | 98.54 | 743,398 | -0.02(-0.02%) |
Oct 31, 2019 | 98.99 | 99.85 | 98.34 | 98.55 | 607,546 | -0.20(-0.20%) |
Oct 30, 2019 | 97.99 | 98.82 | 97.53 | 98.75 | 406,557 | +0.99(+1.01%) |
Oct 29, 2019 | 97.41 | 98.23 | 97.25 | 97.76 | 353,036 | +0.16(+0.16%) |
Oct 28, 2019 | 98.06 | 98.31 | 97.37 | 97.61 | 317,699 | -0.48(-0.49%) |
Oct 25, 2019 | 98.18 | 98.69 | 97.54 | 98.09 | 237,084 | -0.29(-0.30%) |
Oct 24, 2019 | 98.88 | 98.88 | 97.77 | 98.38 | 302,763 | -0.24(-0.24%) |
Oct 23, 2019 | 98.68 | 98.75 | 97.67 | 98.62 | 361,109 | +0.13(+0.13%) |
Oct 22, 2019 | 99.29 | 99.29 | 98.40 | 98.49 | 233,763 | -0.57(-0.57%) |
Oct 21, 2019 | 98.98 | 99.23 | 98.40 | 99.06 | 313,226 | +0.20(+0.20%) |
Oct 18, 2019 | 98.16 | 98.90 | 97.53 | 98.86 | 484,496 | +0.55(+0.56%) |
Oct 17, 2019 | 97.65 | 98.53 | 97.43 | 98.31 | 564,191 | +0.55(+0.56%) |
Oct 16, 2019 | 96.47 | 97.78 | 95.67 | 97.76 | 491,080 | +1.30(+1.35%) |
Oct 15, 2019 | 97.16 | 97.44 | 96.35 | 96.46 | 544,490 | -0.66(-0.68%) |
Oct 14, 2019 | 97.24 | 97.38 | 96.87 | 97.12 | 267,250 | -0.09(-0.10%) |
Oct 11, 2019 | 98.08 | 98.08 | 97.01 | 97.22 | 467,786 | -0.71(-0.72%) |
Oct 10, 2019 | 97.49 | 98.18 | 96.96 | 97.93 | 359,962 | +0.43(+0.44%) |
Oct 09, 2019 | 97.71 | 98.54 | 96.99 | 97.49 | 403,043 | +0.33(+0.34%) |
Oct 08, 2019 | 96.84 | 97.88 | 96.24 | 97.17 | 446,644 | +0.19(+0.20%) |
Oct 07, 2019 | 96.78 | 97.32 | 96.40 | 96.98 | 370,847 | -0.21(-0.21%) |
Oct 04, 2019 | 96.52 | 97.31 | 96.52 | 97.18 | 275,844 | +0.75(+0.78%) |
Oct 03, 2019 | 95.27 | 97.00 | 95.06 | 96.44 | 370,222 | +0.89(+0.93%) |
Oct 02, 2019 | 95.31 | 95.66 | 94.75 | 95.55 | 592,976 | +0.27(+0.28%) |
Oct 01, 2019 | 95.65 | 96.13 | 94.55 | 95.28 | 420,855 | -0.38(-0.40%) |
Sep 30, 2019 | 95.36 | 96.16 | 95.36 | 95.66 | 382,675 | +0.15(+0.15%) |
Sep 27, 2019 | 95.76 | 96.14 | 94.82 | 95.51 | 489,602 | -0.12(-0.13%) |
Sep 26, 2019 | 95.15 | 95.81 | 94.92 | 95.63 | 431,737 | +0.85(+0.89%) |
Sep 25, 2019 | 94.09 | 95.20 | 94.09 | 94.79 | 556,161 | +0.33(+0.35%) |
Sep 24, 2019 | 94.96 | 95.50 | 94.16 | 94.45 | 624,688 | -0.32(-0.33%) |
Sep 23, 2019 | 93.65 | 95.16 | 93.57 | 94.77 | 446,919 | +0.66(+0.70%) |
Sep 20, 2019 | 94.58 | 94.81 | 93.85 | 94.11 | 1,356,902 | -0.32(-0.34%) |
Sep 19, 2019 | 95.03 | 95.03 | 94.18 | 94.43 | 302,637 | -0.33(-0.34%) |
Sep 18, 2019 | 95.16 | 95.16 | 93.69 | 94.75 | 647,966 | +0.03(+0.03%) |
Sep 17, 2019 | 93.92 | 94.73 | 93.50 | 94.73 | 584,046 | +1.06(+1.13%) |
Sep 16, 2019 | 92.50 | 93.73 | 92.28 | 93.67 | 431,748 | +1.45(+1.58%) |
Sep 13, 2019 | 92.90 | 93.81 | 91.60 | 92.21 | 567,470 | -1.02(-1.09%) |
Sep 12, 2019 | 94.20 | 94.77 | 93.02 | 93.23 | 494,234 | -0.23(-0.25%) |
Sep 11, 2019 | 93.72 | 93.77 | 92.78 | 93.46 | 477,579 | -0.55(-0.58%) |
Sep 10, 2019 | 93.96 | 94.01 | 91.99 | 94.01 | 489,525 | -0.39(-0.42%) |
Sep 09, 2019 | 94.19 | 94.62 | 93.70 | 94.40 | 614,372 | -0.52(-0.55%) |
Sep 06, 2019 | 93.97 | 94.97 | 93.97 | 94.92 | 588,392 | +1.24(+1.32%) |
Sep 05, 2019 | 93.96 | 94.22 | 93.26 | 93.68 | 528,745 | -0.39(-0.42%) |
Sep 04, 2019 | 93.84 | 94.16 | 93.33 | 94.08 | 494,263 | +0.94(+1.01%) |