Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.95 | 89.19 | 87.25 | 87.51 | 187,775 | -1.69(-1.90%) |
Nov 27, 2019 | 89.56 | 89.88 | 88.22 | 89.21 | 240,032 | +0.25(+0.28%) |
Nov 26, 2019 | 89.21 | 89.78 | 88.50 | 88.96 | 426,494 | -0.15(-0.17%) |
Nov 25, 2019 | 87.53 | 89.39 | 87.37 | 89.11 | 482,109 | +2.09(+2.40%) |
Nov 22, 2019 | 87.04 | 87.88 | 86.67 | 87.02 | 294,171 | +0.37(+0.43%) |
Nov 21, 2019 | 87.07 | 87.89 | 86.19 | 86.64 | 397,661 | -0.09(-0.10%) |
Nov 20, 2019 | 89.71 | 89.79 | 86.57 | 86.73 | 808,273 | -3.72(-4.11%) |
Nov 19, 2019 | 90.81 | 91.48 | 90.27 | 90.45 | 346,741 | -0.43(-0.47%) |
Nov 18, 2019 | 90.61 | 91.41 | 89.91 | 90.88 | 301,396 | -0.19(-0.21%) |
Nov 15, 2019 | 90.87 | 91.24 | 90.21 | 91.07 | 249,243 | +1.18(+1.31%) |
Nov 14, 2019 | 90.71 | 91.26 | 89.86 | 89.89 | 409,182 | -1.03(-1.14%) |
Nov 13, 2019 | 91.34 | 91.84 | 90.42 | 90.93 | 464,786 | -1.01(-1.10%) |
Nov 12, 2019 | 91.70 | 92.14 | 90.99 | 91.94 | 593,944 | +0.38(+0.42%) |
Nov 11, 2019 | 91.18 | 92.25 | 90.61 | 91.56 | 302,000 | -0.53(-0.58%) |
Nov 08, 2019 | 91.64 | 92.63 | 90.81 | 92.09 | 405,707 | +0.04(+0.05%) |
Nov 07, 2019 | 91.66 | 92.81 | 91.00 | 92.05 | 1,309,574 | +1.50(+1.65%) |
Nov 06, 2019 | 91.51 | 92.53 | 90.01 | 90.55 | 565,260 | -1.22(-1.33%) |
Nov 05, 2019 | 90.21 | 92.58 | 89.86 | 91.77 | 1,490,054 | +1.94(+2.16%) |
Nov 04, 2019 | 89.03 | 90.30 | 88.36 | 89.83 | 580,193 | +1.63(+1.85%) |
Nov 01, 2019 | 89.03 | 89.44 | 87.89 | 88.20 | 549,255 | +0.37(+0.43%) |
Oct 31, 2019 | 90.13 | 90.16 | 87.25 | 87.83 | 853,281 | -2.48(-2.75%) |
Oct 30, 2019 | 90.23 | 90.72 | 89.66 | 90.31 | 572,689 | -0.20(-0.23%) |
Oct 29, 2019 | 89.52 | 90.70 | 89.30 | 90.52 | 500,121 | +0.64(+0.71%) |
Oct 28, 2019 | 90.79 | 92.68 | 89.80 | 89.88 | 586,451 | -0.37(-0.41%) |
Oct 25, 2019 | 89.45 | 90.73 | 88.73 | 90.25 | 672,136 | +0.54(+0.61%) |
Oct 24, 2019 | 89.92 | 90.96 | 88.40 | 89.71 | 840,925 | -0.81(-0.89%) |
Oct 23, 2019 | 90.47 | 91.96 | 88.77 | 90.52 | 974,730 | +0.28(+0.31%) |
Oct 22, 2019 | 83.00 | 91.41 | 83.00 | 90.24 | 2,283,217 | +8.87(+10.90%) |
Oct 21, 2019 | 81.68 | 82.66 | 80.95 | 81.37 | 1,505,913 | +0.73(+0.91%) |
Oct 18, 2019 | 79.41 | 81.27 | 78.74 | 80.64 | 602,047 | +0.90(+1.13%) |
Oct 17, 2019 | 80.55 | 80.73 | 78.58 | 79.74 | 617,518 | -0.20(-0.24%) |
Oct 16, 2019 | 79.82 | 80.45 | 78.67 | 79.94 | 500,822 | -0.43(-0.53%) |
Oct 15, 2019 | 78.82 | 81.11 | 77.53 | 80.37 | 715,369 | +2.04(+2.60%) |
Oct 14, 2019 | 79.14 | 79.42 | 75.19 | 78.33 | 1,094,945 | -1.70(-2.12%) |
Oct 11, 2019 | 77.26 | 80.91 | 77.26 | 80.03 | 1,184,999 | +4.68(+6.22%) |
Oct 10, 2019 | 74.72 | 76.44 | 74.62 | 75.35 | 455,363 | +0.94(+1.27%) |
Oct 09, 2019 | 74.28 | 74.96 | 73.57 | 74.40 | 388,212 | +1.37(+1.88%) |
Oct 08, 2019 | 74.39 | 74.60 | 72.98 | 73.03 | 624,150 | -1.91(-2.55%) |
Oct 07, 2019 | 76.21 | 76.62 | 74.70 | 74.95 | 515,323 | -2.03(-2.64%) |
Oct 04, 2019 | 75.63 | 77.13 | 75.23 | 76.97 | 455,579 | +1.49(+1.97%) |
Oct 03, 2019 | 75.00 | 75.55 | 73.40 | 75.49 | 608,478 | -0.03(-0.04%) |
Oct 02, 2019 | 77.21 | 77.21 | 75.26 | 75.51 | 504,250 | -2.37(-3.04%) |
Oct 01, 2019 | 78.83 | 79.86 | 77.22 | 77.88 | 517,799 | -0.47(-0.60%) |
Sep 30, 2019 | 77.46 | 78.96 | 77.37 | 78.35 | 445,671 | +1.20(+1.56%) |
Sep 27, 2019 | 77.62 | 78.28 | 76.31 | 77.15 | 576,662 | -0.16(-0.21%) |
Sep 26, 2019 | 77.90 | 78.27 | 76.16 | 77.31 | 353,362 | -0.80(-1.03%) |
Sep 25, 2019 | 75.99 | 78.60 | 75.99 | 78.11 | 479,072 | +2.29(+3.02%) |
Sep 24, 2019 | 78.01 | 78.78 | 75.11 | 75.83 | 725,267 | -1.94(-2.50%) |
Sep 23, 2019 | 77.92 | 79.00 | 77.08 | 77.77 | 533,954 | -0.76(-0.96%) |
Sep 20, 2019 | 80.22 | 81.31 | 77.94 | 78.52 | 1,115,921 | -1.35(-1.69%) |
Sep 19, 2019 | 79.96 | 81.38 | 79.72 | 79.88 | 702,811 | +0.47(+0.59%) |
Sep 18, 2019 | 80.56 | 80.85 | 78.46 | 79.41 | 458,071 | -1.42(-1.76%) |
Sep 17, 2019 | 80.48 | 81.14 | 79.00 | 80.83 | 443,855 | -0.12(-0.15%) |
Sep 16, 2019 | 80.00 | 82.32 | 79.37 | 80.95 | 521,129 | -0.05(-0.07%) |
Sep 13, 2019 | 80.60 | 82.36 | 79.77 | 81.01 | 704,035 | +0.83(+1.03%) |
Sep 12, 2019 | 79.67 | 81.37 | 78.26 | 80.18 | 944,033 | +0.43(+0.54%) |
Sep 11, 2019 | 78.35 | 79.84 | 76.15 | 79.75 | 1,108,802 | +1.75(+2.25%) |
Sep 10, 2019 | 76.74 | 78.13 | 75.94 | 78.00 | 909,938 | +1.42(+1.85%) |
Sep 09, 2019 | 72.20 | 76.84 | 71.88 | 76.58 | 985,316 | +4.69(+6.53%) |
Sep 06, 2019 | 74.18 | 74.36 | 69.67 | 71.89 | 2,570,045 | -2.31(-3.12%) |
Sep 05, 2019 | 72.71 | 75.30 | 72.66 | 74.21 | 1,729,187 | +2.92(+4.10%) |
Sep 04, 2019 | 72.43 | 72.51 | 71.00 | 71.29 | 1,042,700 | +0.05(+0.07%) |