Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.80 | 105.23 | 103.76 | 103.99 | 771,939 | -1.36(-1.29%) |
Nov 27, 2019 | 104.54 | 105.39 | 104.03 | 105.34 | 1,672,822 | +1.04(+1.00%) |
Nov 26, 2019 | 102.20 | 104.40 | 101.86 | 104.31 | 2,003,155 | +2.21(+2.16%) |
Nov 25, 2019 | 100.88 | 102.49 | 100.87 | 102.10 | 1,839,685 | +1.85(+1.85%) |
Nov 22, 2019 | 98.49 | 100.49 | 98.16 | 100.24 | 2,182,636 | +2.12(+2.16%) |
Nov 21, 2019 | 97.97 | 98.55 | 97.31 | 98.13 | 974,765 | -0.18(-0.18%) |
Nov 20, 2019 | 98.65 | 99.15 | 97.75 | 98.30 | 996,111 | -0.94(-0.95%) |
Nov 19, 2019 | 99.61 | 99.85 | 99.15 | 99.24 | 847,827 | +0.04(+0.04%) |
Nov 18, 2019 | 98.56 | 99.55 | 98.56 | 99.20 | 1,633,351 | +0.48(+0.48%) |
Nov 15, 2019 | 98.53 | 99.53 | 98.21 | 98.73 | 2,116,296 | +0.83(+0.85%) |
Nov 14, 2019 | 96.96 | 98.05 | 96.56 | 97.90 | 983,042 | +1.08(+1.11%) |
Nov 13, 2019 | 96.91 | 97.14 | 95.85 | 96.82 | 2,337,501 | -0.33(-0.34%) |
Nov 12, 2019 | 97.34 | 98.38 | 97.01 | 97.14 | 864,898 | -0.04(-0.04%) |
Nov 11, 2019 | 97.31 | 97.93 | 96.91 | 97.18 | 885,411 | -0.95(-0.97%) |
Nov 08, 2019 | 97.67 | 98.14 | 96.92 | 98.14 | 950,359 | +0.16(+0.16%) |
Nov 07, 2019 | 99.04 | 99.76 | 97.65 | 97.98 | 1,321,808 | -0.49(-0.49%) |
Nov 06, 2019 | 99.32 | 99.32 | 98.03 | 98.46 | 1,156,723 | -0.57(-0.58%) |
Nov 05, 2019 | 96.71 | 99.35 | 96.29 | 99.04 | 1,741,238 | +2.14(+2.20%) |
Nov 04, 2019 | 95.73 | 97.59 | 95.38 | 96.90 | 1,327,124 | +1.66(+1.74%) |
Nov 01, 2019 | 96.76 | 97.40 | 95.08 | 95.24 | 1,741,785 | -0.64(-0.67%) |
Oct 31, 2019 | 95.82 | 96.54 | 95.47 | 95.88 | 1,532,043 | -0.36(-0.37%) |
Oct 30, 2019 | 96.27 | 96.27 | 94.82 | 96.24 | 1,107,694 | +0.01(+0.01%) |
Oct 29, 2019 | 96.02 | 96.72 | 95.48 | 96.23 | 1,090,695 | +0.12(+0.12%) |
Oct 28, 2019 | 96.78 | 97.44 | 95.29 | 96.11 | 1,281,388 | -0.49(-0.51%) |
Oct 25, 2019 | 95.65 | 97.52 | 95.42 | 96.60 | 1,577,052 | +0.77(+0.80%) |
Oct 24, 2019 | 94.50 | 96.28 | 93.75 | 95.83 | 2,877,908 | +1.13(+1.19%) |
Oct 23, 2019 | 90.48 | 94.88 | 88.85 | 94.70 | 4,115,829 | +4.98(+5.55%) |
Oct 22, 2019 | 91.22 | 91.67 | 89.72 | 89.72 | 2,249,155 | -1.64(-1.80%) |
Oct 21, 2019 | 90.74 | 91.40 | 90.50 | 91.36 | 1,814,175 | +1.23(+1.36%) |
Oct 18, 2019 | 89.88 | 90.72 | 89.49 | 90.14 | 2,770,232 | -1.04(-1.14%) |
Oct 17, 2019 | 91.39 | 93.73 | 90.81 | 91.17 | 1,883,367 | +0.00(+0.00%) |
Oct 16, 2019 | 90.77 | 91.62 | 90.60 | 91.17 | 1,178,342 | +0.53(+0.59%) |
Oct 15, 2019 | 90.59 | 91.37 | 89.80 | 90.64 | 1,706,862 | +0.13(+0.14%) |
Oct 14, 2019 | 91.97 | 92.08 | 89.99 | 90.51 | 1,330,301 | -1.88(-2.03%) |
Oct 11, 2019 | 91.93 | 93.61 | 91.93 | 92.39 | 2,794,098 | +1.86(+2.05%) |
Oct 10, 2019 | 90.37 | 91.94 | 90.28 | 90.53 | 2,152,392 | +0.05(+0.05%) |
Oct 09, 2019 | 90.45 | 90.74 | 89.58 | 90.48 | 1,743,477 | +0.79(+0.88%) |
Oct 08, 2019 | 89.19 | 90.68 | 87.98 | 89.69 | 2,177,768 | -0.30(-0.33%) |
Oct 07, 2019 | 91.99 | 92.08 | 89.94 | 89.99 | 2,114,639 | -2.32(-2.52%) |
Oct 04, 2019 | 91.27 | 92.72 | 91.05 | 92.31 | 1,661,997 | +1.34(+1.48%) |
Oct 03, 2019 | 90.12 | 91.03 | 89.63 | 90.97 | 1,884,433 | +1.04(+1.15%) |
Oct 02, 2019 | 90.60 | 90.69 | 89.59 | 89.93 | 2,110,138 | -1.20(-1.31%) |
Oct 01, 2019 | 92.41 | 93.29 | 91.05 | 91.12 | 2,038,987 | -0.95(-1.03%) |
Sep 30, 2019 | 90.43 | 92.12 | 90.05 | 92.07 | 2,039,136 | +1.64(+1.82%) |
Sep 27, 2019 | 91.51 | 91.91 | 89.97 | 90.43 | 1,375,104 | -0.55(-0.61%) |
Sep 26, 2019 | 91.42 | 91.81 | 90.29 | 90.99 | 1,680,848 | -0.75(-0.82%) |
Sep 25, 2019 | 91.03 | 92.16 | 90.50 | 91.74 | 1,213,340 | +0.54(+0.60%) |
Sep 24, 2019 | 93.60 | 93.64 | 90.86 | 91.19 | 2,379,185 | -2.01(-2.15%) |
Sep 23, 2019 | 93.82 | 94.67 | 93.18 | 93.20 | 1,616,012 | -0.96(-1.02%) |
Sep 20, 2019 | 94.89 | 95.16 | 93.96 | 94.16 | 3,143,891 | -0.55(-0.58%) |
Sep 19, 2019 | 94.67 | 94.97 | 94.39 | 94.71 | 1,210,390 | +0.43(+0.45%) |
Sep 18, 2019 | 93.45 | 94.36 | 93.23 | 94.29 | 1,024,876 | +0.48(+0.52%) |
Sep 17, 2019 | 92.59 | 94.70 | 92.59 | 93.80 | 965,650 | +1.19(+1.28%) |
Sep 16, 2019 | 94.00 | 94.04 | 92.31 | 92.62 | 1,917,421 | -2.36(-2.49%) |
Sep 13, 2019 | 94.23 | 96.40 | 93.83 | 94.98 | 1,584,940 | +1.27(+1.35%) |
Sep 12, 2019 | 94.40 | 95.07 | 93.60 | 93.72 | 1,381,176 | -0.41(-0.43%) |
Sep 11, 2019 | 93.09 | 94.55 | 92.57 | 94.12 | 2,164,009 | +1.58(+1.71%) |
Sep 10, 2019 | 90.74 | 92.55 | 89.90 | 92.54 | 1,901,324 | +1.04(+1.13%) |
Sep 09, 2019 | 92.92 | 93.06 | 91.03 | 91.50 | 1,391,302 | -1.20(-1.29%) |
Sep 06, 2019 | 92.36 | 93.19 | 92.19 | 92.70 | 1,073,548 | +0.27(+0.29%) |
Sep 05, 2019 | 92.18 | 92.78 | 91.86 | 92.43 | 1,096,977 | +1.16(+1.27%) |
Sep 04, 2019 | 91.01 | 91.54 | 90.79 | 91.27 | 1,015,127 | +0.98(+1.08%) |