Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.77 | 104.84 | 104.02 | 104.39 | 610,398 | -0.58(-0.55%) |
Nov 27, 2019 | 104.87 | 105.29 | 104.16 | 104.97 | 1,717,038 | +0.11(+0.10%) |
Nov 26, 2019 | 104.71 | 104.91 | 103.48 | 104.87 | 1,588,621 | +0.49(+0.47%) |
Nov 25, 2019 | 102.56 | 104.61 | 102.26 | 104.38 | 1,205,519 | +2.30(+2.26%) |
Nov 22, 2019 | 102.20 | 102.53 | 101.52 | 102.08 | 619,182 | +0.36(+0.35%) |
Nov 21, 2019 | 101.19 | 102.09 | 100.71 | 101.72 | 790,688 | +0.49(+0.49%) |
Nov 20, 2019 | 101.61 | 101.77 | 100.64 | 101.23 | 674,184 | -0.49(-0.49%) |
Nov 19, 2019 | 101.84 | 102.14 | 101.36 | 101.72 | 1,064,573 | +0.02(+0.02%) |
Nov 18, 2019 | 101.48 | 101.99 | 101.48 | 101.70 | 566,845 | -0.36(-0.36%) |
Nov 15, 2019 | 102.20 | 102.42 | 101.67 | 102.06 | 572,205 | +0.71(+0.70%) |
Nov 14, 2019 | 101.52 | 102.08 | 101.35 | 101.36 | 824,971 | -0.40(-0.39%) |
Nov 13, 2019 | 101.52 | 102.30 | 101.17 | 101.76 | 984,977 | -0.81(-0.79%) |
Nov 12, 2019 | 102.42 | 103.03 | 102.08 | 102.57 | 1,063,659 | +0.06(+0.05%) |
Nov 11, 2019 | 101.63 | 102.56 | 101.16 | 102.51 | 657,229 | +0.56(+0.55%) |
Nov 08, 2019 | 101.58 | 102.06 | 101.00 | 101.95 | 639,453 | +0.20(+0.20%) |
Nov 07, 2019 | 102.56 | 103.31 | 101.63 | 101.75 | 1,137,614 | -0.31(-0.30%) |
Nov 06, 2019 | 102.06 | 102.20 | 101.13 | 102.06 | 815,335 | -0.04(-0.04%) |
Nov 05, 2019 | 101.66 | 102.68 | 101.66 | 102.09 | 1,174,132 | +0.13(+0.13%) |
Nov 04, 2019 | 100.36 | 102.06 | 100.01 | 101.96 | 1,280,865 | +2.55(+2.56%) |
Nov 01, 2019 | 97.79 | 99.45 | 97.28 | 99.42 | 999,401 | +2.55(+2.64%) |
Oct 31, 2019 | 96.75 | 96.87 | 95.82 | 96.86 | 1,218,339 | -0.05(-0.05%) |
Oct 30, 2019 | 97.68 | 97.68 | 96.15 | 96.91 | 928,591 | -1.03(-1.05%) |
Oct 29, 2019 | 96.59 | 98.21 | 96.59 | 97.93 | 1,229,180 | +0.77(+0.80%) |
Oct 28, 2019 | 97.15 | 97.85 | 96.48 | 97.16 | 896,554 | +0.52(+0.54%) |
Oct 25, 2019 | 96.20 | 97.67 | 95.91 | 96.64 | 785,749 | +0.50(+0.52%) |
Oct 24, 2019 | 96.53 | 96.88 | 95.61 | 96.14 | 575,125 | -0.17(-0.17%) |
Oct 23, 2019 | 96.81 | 97.00 | 95.73 | 96.30 | 1,094,467 | -0.77(-0.80%) |
Oct 22, 2019 | 96.71 | 97.50 | 96.14 | 97.08 | 1,204,612 | +0.59(+0.61%) |
Oct 21, 2019 | 95.74 | 96.91 | 95.63 | 96.49 | 1,428,975 | +1.18(+1.24%) |
Oct 18, 2019 | 94.64 | 96.21 | 94.22 | 95.31 | 1,990,007 | +0.78(+0.83%) |
Oct 17, 2019 | 96.02 | 97.38 | 92.36 | 94.52 | 2,568,153 | +5.18(+5.80%) |
Oct 16, 2019 | 89.48 | 90.08 | 89.04 | 89.34 | 1,233,245 | -0.15(-0.17%) |
Oct 15, 2019 | 88.44 | 89.90 | 87.91 | 89.49 | 1,495,374 | +0.07(+0.07%) |
Oct 14, 2019 | 90.23 | 90.48 | 88.99 | 89.42 | 853,848 | -1.35(-1.49%) |
Oct 11, 2019 | 89.49 | 91.93 | 89.49 | 90.77 | 863,938 | +2.28(+2.57%) |
Oct 10, 2019 | 87.14 | 89.02 | 87.14 | 88.50 | 776,637 | +1.44(+1.65%) |
Oct 09, 2019 | 86.89 | 87.68 | 86.18 | 87.06 | 844,721 | +1.30(+1.51%) |
Oct 08, 2019 | 87.22 | 87.22 | 85.77 | 85.77 | 653,567 | -2.47(-2.80%) |
Oct 07, 2019 | 88.16 | 89.13 | 87.57 | 88.24 | 636,833 | -0.34(-0.38%) |
Oct 04, 2019 | 88.37 | 88.67 | 87.39 | 88.57 | 954,032 | +0.40(+0.45%) |
Oct 03, 2019 | 87.65 | 88.29 | 86.12 | 88.17 | 728,208 | +0.45(+0.51%) |
Oct 02, 2019 | 88.75 | 88.97 | 87.13 | 87.73 | 1,069,146 | -2.03(-2.26%) |
Oct 01, 2019 | 93.26 | 93.55 | 89.43 | 89.76 | 747,663 | -3.07(-3.30%) |
Sep 30, 2019 | 93.36 | 93.80 | 92.58 | 92.83 | 736,528 | -0.53(-0.57%) |
Sep 27, 2019 | 93.33 | 93.68 | 92.36 | 93.36 | 620,684 | +0.57(+0.61%) |
Sep 26, 2019 | 92.62 | 93.11 | 92.28 | 92.79 | 538,266 | +0.05(+0.05%) |
Sep 25, 2019 | 91.78 | 92.97 | 91.78 | 92.74 | 567,172 | +0.90(+0.98%) |
Sep 24, 2019 | 92.28 | 93.08 | 91.58 | 91.84 | 1,016,717 | -0.14(-0.15%) |
Sep 23, 2019 | 91.41 | 92.53 | 91.18 | 91.98 | 618,688 | -0.24(-0.26%) |
Sep 20, 2019 | 92.77 | 92.97 | 91.89 | 92.22 | 1,033,615 | -0.06(-0.06%) |
Sep 19, 2019 | 92.50 | 93.24 | 92.28 | 92.28 | 626,907 | -0.32(-0.34%) |
Sep 18, 2019 | 91.55 | 92.65 | 91.28 | 92.59 | 803,522 | +0.55(+0.60%) |
Sep 17, 2019 | 92.17 | 92.29 | 91.31 | 92.04 | 730,118 | -0.49(-0.53%) |
Sep 16, 2019 | 92.35 | 93.17 | 92.30 | 92.54 | 406,202 | -0.39(-0.42%) |
Sep 13, 2019 | 93.38 | 94.52 | 92.88 | 92.93 | 871,231 | +0.00(+0.00%) |
Sep 12, 2019 | 92.55 | 93.09 | 91.83 | 92.93 | 822,602 | +0.43(+0.46%) |
Sep 11, 2019 | 91.18 | 92.53 | 90.21 | 92.50 | 970,183 | +2.01(+2.23%) |
Sep 10, 2019 | 89.00 | 90.50 | 88.34 | 90.49 | 1,021,199 | +1.42(+1.59%) |
Sep 09, 2019 | 89.39 | 89.39 | 88.33 | 89.07 | 1,195,683 | +0.36(+0.41%) |
Sep 06, 2019 | 89.79 | 90.21 | 88.44 | 88.70 | 1,186,239 | -0.92(-1.03%) |
Sep 05, 2019 | 87.84 | 89.87 | 87.84 | 89.63 | 944,561 | +2.69(+3.09%) |
Sep 04, 2019 | 87.08 | 87.37 | 86.51 | 86.94 | 953,894 | +0.69(+0.80%) |