Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.16 | 91.05 | 89.43 | 89.61 | 987,283 | -1.21(-1.33%) |
Nov 27, 2019 | 90.75 | 91.28 | 90.35 | 90.82 | 1,087,218 | +0.25(+0.27%) |
Nov 26, 2019 | 91.61 | 91.81 | 90.05 | 90.58 | 2,454,390 | -1.33(-1.45%) |
Nov 25, 2019 | 89.79 | 92.18 | 89.46 | 91.91 | 2,472,430 | +2.72(+3.05%) |
Nov 22, 2019 | 88.33 | 89.22 | 87.87 | 89.19 | 1,939,354 | +1.30(+1.48%) |
Nov 21, 2019 | 87.88 | 88.42 | 87.13 | 87.89 | 1,621,905 | +0.34(+0.39%) |
Nov 20, 2019 | 87.18 | 89.02 | 87.15 | 87.55 | 2,365,246 | -0.52(-0.59%) |
Nov 19, 2019 | 89.41 | 89.43 | 86.87 | 88.07 | 2,774,186 | -0.77(-0.86%) |
Nov 18, 2019 | 90.16 | 90.44 | 88.58 | 88.83 | 2,929,998 | -1.80(-1.98%) |
Nov 15, 2019 | 90.87 | 91.25 | 89.83 | 90.63 | 2,948,358 | +0.61(+0.68%) |
Nov 14, 2019 | 91.16 | 91.54 | 89.67 | 90.02 | 2,844,307 | -2.18(-2.36%) |
Nov 13, 2019 | 87.15 | 92.97 | 87.10 | 92.20 | 8,054,275 | -0.41(-0.44%) |
Nov 12, 2019 | 92.92 | 93.78 | 91.55 | 92.61 | 4,752,628 | +0.36(+0.39%) |
Nov 11, 2019 | 91.20 | 91.67 | 90.48 | 92.25 | 1,655,157 | +0.69(+0.76%) |
Nov 08, 2019 | 89.88 | 91.90 | 89.77 | 91.56 | 1,904,799 | +1.64(+1.82%) |
Nov 07, 2019 | 90.43 | 90.71 | 89.27 | 89.92 | 1,619,580 | +0.46(+0.52%) |
Nov 06, 2019 | 89.45 | 89.85 | 88.61 | 89.45 | 1,630,674 | -0.54(-0.60%) |
Nov 05, 2019 | 90.02 | 91.11 | 89.86 | 89.99 | 2,091,713 | +0.22(+0.24%) |
Nov 04, 2019 | 90.38 | 90.49 | 89.55 | 89.77 | 2,086,098 | +0.16(+0.18%) |
Nov 01, 2019 | 86.28 | 89.86 | 86.23 | 89.61 | 4,249,817 | +6.60(+7.95%) |
Oct 31, 2019 | 82.58 | 83.01 | 81.40 | 83.01 | 1,855,897 | +0.08(+0.10%) |
Oct 30, 2019 | 83.43 | 83.43 | 82.00 | 82.93 | 1,171,969 | -0.22(-0.26%) |
Oct 29, 2019 | 83.41 | 83.52 | 82.50 | 83.15 | 1,330,194 | -0.41(-0.49%) |
Oct 28, 2019 | 82.94 | 83.81 | 82.77 | 83.56 | 1,502,038 | +1.46(+1.78%) |
Oct 25, 2019 | 82.05 | 82.58 | 81.76 | 82.10 | 1,422,017 | +0.34(+0.41%) |
Oct 24, 2019 | 82.32 | 82.86 | 81.20 | 81.76 | 1,750,228 | +0.36(+0.45%) |
Oct 23, 2019 | 79.88 | 81.73 | 79.59 | 81.40 | 1,491,556 | +0.30(+0.37%) |
Oct 22, 2019 | 81.72 | 81.90 | 81.08 | 81.10 | 1,340,556 | -0.85(-1.03%) |
Oct 21, 2019 | 80.41 | 82.05 | 80.40 | 81.94 | 1,887,877 | +1.93(+2.42%) |
Oct 18, 2019 | 79.57 | 80.47 | 79.07 | 80.01 | 2,248,264 | +0.20(+0.25%) |
Oct 17, 2019 | 78.85 | 79.89 | 78.29 | 79.81 | 2,205,865 | +1.72(+2.21%) |
Oct 16, 2019 | 78.83 | 78.96 | 77.69 | 78.09 | 1,508,303 | -0.89(-1.13%) |
Oct 15, 2019 | 78.03 | 79.38 | 77.43 | 78.98 | 1,792,091 | +1.51(+1.95%) |
Oct 14, 2019 | 77.58 | 77.78 | 77.12 | 77.47 | 1,483,735 | -0.38(-0.49%) |
Oct 11, 2019 | 78.44 | 78.83 | 76.22 | 77.85 | 2,825,825 | +0.46(+0.60%) |
Oct 10, 2019 | 75.76 | 77.93 | 75.71 | 77.39 | 3,196,308 | +3.82(+5.19%) |
Oct 09, 2019 | 73.02 | 73.96 | 72.54 | 73.57 | 1,445,420 | +1.55(+2.15%) |
Oct 08, 2019 | 73.12 | 73.47 | 71.95 | 72.02 | 2,006,717 | -1.71(-2.32%) |
Oct 07, 2019 | 73.44 | 74.49 | 73.15 | 73.73 | 1,666,986 | +0.21(+0.29%) |
Oct 04, 2019 | 72.02 | 73.57 | 71.83 | 73.52 | 2,014,387 | +3.08(+4.37%) |
Oct 03, 2019 | 69.05 | 70.59 | 67.84 | 70.44 | 1,644,317 | +1.68(+2.44%) |
Oct 02, 2019 | 69.95 | 70.17 | 68.40 | 68.76 | 2,354,783 | -1.80(-2.56%) |
Oct 01, 2019 | 72.75 | 73.84 | 70.51 | 70.57 | 2,169,511 | -1.68(-2.32%) |
Sep 30, 2019 | 70.99 | 72.32 | 70.99 | 72.24 | 2,132,893 | +1.62(+2.30%) |
Sep 27, 2019 | 73.01 | 73.60 | 70.37 | 70.62 | 3,155,468 | -2.63(-3.60%) |
Sep 26, 2019 | 72.65 | 73.59 | 72.37 | 73.26 | 2,531,722 | -0.57(-0.78%) |
Sep 25, 2019 | 72.23 | 73.86 | 71.84 | 73.83 | 1,407,108 | +1.16(+1.59%) |
Sep 24, 2019 | 73.01 | 73.60 | 71.98 | 72.67 | 1,764,932 | -0.11(-0.15%) |
Sep 23, 2019 | 72.64 | 73.81 | 72.38 | 72.78 | 1,106,478 | +0.08(+0.11%) |
Sep 20, 2019 | 72.79 | 73.80 | 72.31 | 72.70 | 2,274,592 | +0.44(+0.61%) |
Sep 19, 2019 | 73.20 | 74.28 | 72.23 | 72.26 | 1,723,434 | -0.88(-1.21%) |
Sep 18, 2019 | 73.67 | 73.67 | 71.90 | 73.15 | 1,552,419 | -0.65(-0.88%) |
Sep 17, 2019 | 73.98 | 74.39 | 72.58 | 73.79 | 1,871,230 | -1.05(-1.40%) |
Sep 16, 2019 | 74.55 | 75.24 | 73.48 | 74.84 | 1,471,671 | -0.04(-0.05%) |
Sep 13, 2019 | 74.89 | 75.76 | 74.81 | 74.88 | 1,839,199 | -0.17(-0.23%) |
Sep 12, 2019 | 76.46 | 76.89 | 74.51 | 75.05 | 2,220,296 | -1.08(-1.41%) |
Sep 11, 2019 | 73.84 | 76.20 | 73.52 | 76.13 | 2,593,533 | +2.93(+4.00%) |
Sep 10, 2019 | 72.47 | 73.20 | 71.64 | 73.20 | 1,474,423 | +0.53(+0.73%) |
Sep 09, 2019 | 73.09 | 73.68 | 72.09 | 72.67 | 1,473,197 | -0.14(-0.19%) |
Sep 06, 2019 | 72.27 | 73.06 | 72.02 | 72.81 | 1,698,457 | +0.49(+0.68%) |
Sep 05, 2019 | 70.72 | 72.33 | 70.70 | 72.32 | 2,521,171 | +3.02(+4.35%) |
Sep 04, 2019 | 68.78 | 69.54 | 68.67 | 69.30 | 1,237,335 | +1.69(+2.49%) |