Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.81 | 103.53 | 102.21 | 102.48 | 179,916 | -0.37(-0.36%) |
Nov 27, 2019 | 101.77 | 103.06 | 101.36 | 102.85 | 153,692 | +1.07(+1.05%) |
Nov 26, 2019 | 101.17 | 102.12 | 100.89 | 101.78 | 334,324 | +0.75(+0.74%) |
Nov 25, 2019 | 101.00 | 101.93 | 100.38 | 101.03 | 295,783 | +0.07(+0.07%) |
Nov 22, 2019 | 101.70 | 102.12 | 99.61 | 100.96 | 347,993 | -0.63(-0.62%) |
Nov 21, 2019 | 103.16 | 103.16 | 101.23 | 101.59 | 213,794 | -1.66(-1.61%) |
Nov 20, 2019 | 104.41 | 105.00 | 102.57 | 103.25 | 324,053 | -1.08(-1.04%) |
Nov 19, 2019 | 104.76 | 105.29 | 104.11 | 104.34 | 213,924 | +0.00(+0.00%) |
Nov 18, 2019 | 104.71 | 105.19 | 104.05 | 104.34 | 224,108 | +0.02(+0.02%) |
Nov 15, 2019 | 102.84 | 104.51 | 102.71 | 104.32 | 227,717 | +1.60(+1.56%) |
Nov 14, 2019 | 102.35 | 103.74 | 102.35 | 102.72 | 249,068 | +0.19(+0.19%) |
Nov 13, 2019 | 102.06 | 103.28 | 102.06 | 102.53 | 174,188 | +0.57(+0.56%) |
Nov 12, 2019 | 103.14 | 103.58 | 101.71 | 101.96 | 355,606 | -0.91(-0.89%) |
Nov 11, 2019 | 102.46 | 103.51 | 101.83 | 102.87 | 330,039 | +0.18(+0.18%) |
Nov 08, 2019 | 102.86 | 103.87 | 102.20 | 102.69 | 598,504 | -0.16(-0.16%) |
Nov 07, 2019 | 106.19 | 106.24 | 102.67 | 102.86 | 329,513 | -3.62(-3.40%) |
Nov 06, 2019 | 105.25 | 106.89 | 104.29 | 106.47 | 382,043 | +1.45(+1.38%) |
Nov 05, 2019 | 106.47 | 106.63 | 103.93 | 105.03 | 358,175 | -2.04(-1.91%) |
Nov 04, 2019 | 108.72 | 109.15 | 106.93 | 107.07 | 567,585 | -1.45(-1.34%) |
Nov 01, 2019 | 106.72 | 109.27 | 106.72 | 108.52 | 280,275 | +2.33(+2.20%) |
Oct 31, 2019 | 109.19 | 111.78 | 105.35 | 106.19 | 637,349 | -2.24(-2.07%) |
Oct 30, 2019 | 108.56 | 109.28 | 107.40 | 108.43 | 365,109 | -0.42(-0.39%) |
Oct 29, 2019 | 107.95 | 109.35 | 107.51 | 108.86 | 236,311 | +1.15(+1.07%) |
Oct 28, 2019 | 107.53 | 108.29 | 107.36 | 107.71 | 318,646 | +0.40(+0.37%) |
Oct 25, 2019 | 109.96 | 110.04 | 107.26 | 107.31 | 338,477 | -2.49(-2.27%) |
Oct 24, 2019 | 110.98 | 111.16 | 109.42 | 109.81 | 125,566 | -0.80(-0.72%) |
Oct 23, 2019 | 110.26 | 110.75 | 109.57 | 110.60 | 141,533 | +0.53(+0.48%) |
Oct 22, 2019 | 109.81 | 110.27 | 109.13 | 110.07 | 215,128 | +0.68(+0.62%) |
Oct 21, 2019 | 109.27 | 109.80 | 108.49 | 109.39 | 283,869 | -0.17(-0.16%) |
Oct 18, 2019 | 108.93 | 109.90 | 108.48 | 109.56 | 146,721 | +0.62(+0.57%) |
Oct 17, 2019 | 107.68 | 109.63 | 107.59 | 108.94 | 159,092 | +1.50(+1.40%) |
Oct 16, 2019 | 105.82 | 107.47 | 104.68 | 107.44 | 185,830 | +1.46(+1.38%) |
Oct 15, 2019 | 106.84 | 106.85 | 105.32 | 105.97 | 295,367 | -0.71(-0.67%) |
Oct 14, 2019 | 107.17 | 107.82 | 106.41 | 106.69 | 107,169 | -0.43(-0.41%) |
Oct 11, 2019 | 106.73 | 107.64 | 105.81 | 107.12 | 183,346 | +1.01(+0.95%) |
Oct 10, 2019 | 106.16 | 106.43 | 105.18 | 106.11 | 327,457 | -0.19(-0.18%) |
Oct 09, 2019 | 107.08 | 107.70 | 106.20 | 106.30 | 422,724 | -0.57(-0.53%) |
Oct 08, 2019 | 107.89 | 108.55 | 106.77 | 106.87 | 332,045 | -1.27(-1.17%) |
Oct 07, 2019 | 109.79 | 109.79 | 108.03 | 108.13 | 185,471 | -2.03(-1.85%) |
Oct 04, 2019 | 109.34 | 110.20 | 108.35 | 110.17 | 219,086 | +1.25(+1.14%) |
Oct 03, 2019 | 106.73 | 109.15 | 106.39 | 108.92 | 251,447 | +2.45(+2.30%) |
Oct 02, 2019 | 107.78 | 107.88 | 105.22 | 106.47 | 304,155 | -1.31(-1.22%) |
Oct 01, 2019 | 109.93 | 110.67 | 107.75 | 107.78 | 318,771 | -2.34(-2.12%) |
Sep 30, 2019 | 108.59 | 110.39 | 108.59 | 110.12 | 250,116 | +1.40(+1.29%) |
Sep 27, 2019 | 109.08 | 109.60 | 107.94 | 108.72 | 245,753 | -0.33(-0.31%) |
Sep 26, 2019 | 108.12 | 109.27 | 107.89 | 109.06 | 209,182 | +1.36(+1.26%) |
Sep 25, 2019 | 105.96 | 108.62 | 105.86 | 107.70 | 280,424 | +1.89(+1.78%) |
Sep 24, 2019 | 108.63 | 108.67 | 105.41 | 105.81 | 300,702 | -2.42(-2.24%) |
Sep 23, 2019 | 107.22 | 108.37 | 106.28 | 108.23 | 526,535 | +1.02(+0.95%) |
Sep 20, 2019 | 104.63 | 107.36 | 104.42 | 107.21 | 574,936 | +2.98(+2.86%) |
Sep 19, 2019 | 104.29 | 104.79 | 103.51 | 104.23 | 206,906 | +0.75(+0.73%) |
Sep 18, 2019 | 103.91 | 103.97 | 102.39 | 103.48 | 234,879 | +0.31(+0.30%) |
Sep 17, 2019 | 102.86 | 103.90 | 102.10 | 103.17 | 451,393 | +1.25(+1.23%) |
Sep 16, 2019 | 101.92 | 102.27 | 101.37 | 101.92 | 298,453 | +0.25(+0.25%) |
Sep 13, 2019 | 102.94 | 103.27 | 101.18 | 101.67 | 279,085 | -2.23(-2.14%) |
Sep 12, 2019 | 103.05 | 105.41 | 101.80 | 103.89 | 221,202 | +1.74(+1.71%) |
Sep 11, 2019 | 98.87 | 102.34 | 98.57 | 102.15 | 384,886 | +3.50(+3.55%) |
Sep 10, 2019 | 102.09 | 102.09 | 97.40 | 98.65 | 445,353 | -4.05(-3.95%) |
Sep 09, 2019 | 106.28 | 106.28 | 102.40 | 102.70 | 405,859 | -3.87(-3.63%) |
Sep 06, 2019 | 106.52 | 107.19 | 105.79 | 106.58 | 250,696 | -0.03(-0.03%) |
Sep 05, 2019 | 105.74 | 106.74 | 104.99 | 106.60 | 240,636 | +0.88(+0.83%) |
Sep 04, 2019 | 105.31 | 105.76 | 104.82 | 105.73 | 297,970 | +0.51(+0.48%) |