Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.19 | 104.27 | 102.81 | 102.90 | 55,500 | -2.14(-2.04%) |
Nov 27, 2019 | 103.98 | 105.27 | 103.25 | 105.04 | 128,400 | +1.96(+1.90%) |
Nov 26, 2019 | 105.96 | 108.00 | 102.27 | 103.08 | 359,991 | -2.27(-2.15%) |
Nov 25, 2019 | 101.95 | 105.66 | 101.70 | 105.35 | 194,024 | +3.58(+3.52%) |
Nov 22, 2019 | 101.81 | 103.06 | 100.18 | 101.77 | 141,700 | -0.23(-0.23%) |
Nov 21, 2019 | 102.16 | 102.36 | 100.65 | 102.00 | 136,932 | -0.47(-0.46%) |
Nov 20, 2019 | 101.60 | 103.06 | 101.15 | 102.47 | 161,295 | +0.21(+0.21%) |
Nov 19, 2019 | 101.77 | 102.72 | 100.65 | 102.26 | 133,882 | +0.55(+0.54%) |
Nov 18, 2019 | 100.70 | 101.97 | 99.09 | 101.71 | 97,690 | +0.79(+0.78%) |
Nov 15, 2019 | 102.86 | 102.86 | 100.26 | 100.92 | 163,500 | -0.95(-0.93%) |
Nov 14, 2019 | 99.42 | 102.08 | 98.90 | 101.87 | 133,736 | +2.31(+2.32%) |
Nov 13, 2019 | 99.12 | 100.17 | 97.78 | 99.56 | 140,400 | -0.21(-0.21%) |
Nov 12, 2019 | 99.12 | 100.55 | 95.50 | 99.77 | 146,487 | +0.54(+0.54%) |
Nov 11, 2019 | 98.81 | 99.51 | 98.20 | 99.23 | 98,748 | -0.17(-0.17%) |
Nov 08, 2019 | 98.77 | 99.60 | 98.36 | 99.40 | 65,100 | +0.08(+0.08%) |
Nov 07, 2019 | 100.35 | 100.89 | 98.60 | 99.32 | 104,948 | -0.17(-0.17%) |
Nov 06, 2019 | 98.85 | 99.95 | 97.64 | 99.49 | 127,971 | +0.35(+0.35%) |
Nov 05, 2019 | 100.20 | 100.68 | 98.69 | 99.14 | 122,138 | -1.04(-1.04%) |
Nov 04, 2019 | 100.14 | 100.60 | 98.22 | 100.18 | 110,812 | +0.59(+0.59%) |
Nov 01, 2019 | 99.61 | 101.62 | 99.31 | 99.59 | 127,700 | +0.43(+0.43%) |
Oct 31, 2019 | 98.44 | 99.25 | 97.62 | 99.16 | 168,502 | +0.50(+0.51%) |
Oct 30, 2019 | 99.19 | 99.19 | 97.80 | 98.66 | 151,371 | -0.56(-0.56%) |
Oct 29, 2019 | 100.75 | 102.00 | 99.03 | 99.22 | 150,382 | -1.97(-1.95%) |
Oct 28, 2019 | 100.92 | 101.69 | 99.40 | 101.19 | 206,493 | +0.80(+0.80%) |
Oct 25, 2019 | 98.76 | 101.18 | 96.61 | 100.39 | 154,400 | +1.39(+1.40%) |
Oct 24, 2019 | 97.76 | 99.20 | 97.28 | 99.00 | 113,687 | +1.40(+1.43%) |
Oct 23, 2019 | 97.63 | 98.16 | 96.08 | 97.60 | 108,281 | -0.42(-0.43%) |
Oct 22, 2019 | 97.25 | 98.05 | 95.52 | 98.02 | 95,831 | +0.91(+0.94%) |
Oct 21, 2019 | 97.43 | 98.30 | 96.50 | 97.11 | 163,278 | +0.64(+0.66%) |
Oct 18, 2019 | 95.51 | 96.81 | 95.27 | 96.47 | 103,500 | +0.55(+0.57%) |
Oct 17, 2019 | 95.59 | 96.90 | 95.35 | 95.92 | 142,945 | +0.66(+0.69%) |
Oct 16, 2019 | 93.93 | 95.82 | 90.43 | 95.26 | 127,173 | +0.71(+0.75%) |
Oct 15, 2019 | 94.34 | 95.52 | 92.57 | 94.55 | 142,819 | +0.07(+0.07%) |
Oct 14, 2019 | 95.21 | 96.11 | 91.82 | 94.48 | 128,103 | -1.13(-1.18%) |
Oct 11, 2019 | 96.59 | 97.96 | 95.53 | 95.61 | 171,900 | +0.23(+0.24%) |
Oct 10, 2019 | 95.20 | 96.00 | 94.84 | 95.38 | 249,577 | +0.80(+0.85%) |
Oct 09, 2019 | 93.12 | 95.25 | 92.41 | 94.58 | 288,993 | +2.49(+2.70%) |
Oct 08, 2019 | 90.42 | 92.35 | 89.35 | 92.09 | 176,031 | +0.68(+0.74%) |
Oct 07, 2019 | 91.16 | 92.17 | 90.06 | 91.41 | 148,390 | -0.15(-0.16%) |
Oct 04, 2019 | 89.95 | 91.98 | 89.65 | 91.56 | 110,400 | +1.43(+1.59%) |
Oct 03, 2019 | 88.35 | 90.17 | 86.51 | 90.13 | 164,011 | +1.48(+1.67%) |
Oct 02, 2019 | 87.15 | 89.53 | 85.57 | 88.65 | 190,949 | +0.63(+0.72%) |
Oct 01, 2019 | 88.92 | 90.39 | 87.19 | 88.02 | 126,718 | -0.89(-1.00%) |
Sep 30, 2019 | 86.54 | 89.28 | 86.54 | 88.91 | 180,298 | +2.80(+3.25%) |
Sep 27, 2019 | 86.71 | 87.58 | 85.78 | 86.11 | 74,000 | -0.48(-0.55%) |
Sep 26, 2019 | 86.54 | 87.85 | 85.72 | 86.59 | 107,028 | +0.00(+0.00%) |
Sep 25, 2019 | 85.20 | 86.97 | 84.42 | 86.59 | 233,875 | +1.37(+1.61%) |
Sep 24, 2019 | 84.75 | 85.95 | 83.91 | 85.22 | 198,623 | +0.77(+0.91%) |
Sep 23, 2019 | 83.92 | 85.11 | 82.92 | 84.45 | 106,606 | -0.06(-0.07%) |
Sep 20, 2019 | 87.46 | 87.75 | 84.00 | 84.51 | 443,500 | -3.02(-3.45%) |
Sep 19, 2019 | 88.19 | 89.12 | 87.35 | 87.53 | 228,577 | -0.74(-0.84%) |
Sep 18, 2019 | 89.04 | 89.40 | 87.38 | 88.27 | 186,280 | -1.03(-1.15%) |
Sep 17, 2019 | 89.49 | 90.37 | 88.67 | 89.30 | 144,165 | -0.80(-0.89%) |
Sep 16, 2019 | 88.75 | 91.54 | 88.02 | 90.10 | 231,020 | +0.76(+0.85%) |
Sep 13, 2019 | 89.36 | 91.64 | 89.22 | 89.34 | 133,200 | +0.54(+0.61%) |
Sep 12, 2019 | 88.65 | 89.74 | 87.80 | 88.80 | 138,904 | +0.31(+0.35%) |
Sep 11, 2019 | 85.66 | 88.97 | 84.35 | 88.49 | 149,532 | -0.19(-0.21%) |
Sep 10, 2019 | 87.31 | 90.06 | 86.89 | 88.68 | 152,580 | +1.43(+1.64%) |
Sep 09, 2019 | 84.54 | 87.30 | 84.47 | 87.25 | 172,946 | +3.09(+3.67%) |
Sep 06, 2019 | 84.74 | 85.73 | 83.85 | 84.16 | 146,700 | -0.47(-0.56%) |
Sep 05, 2019 | 84.74 | 86.68 | 83.79 | 84.63 | 176,127 | +1.36(+1.63%) |
Sep 04, 2019 | 82.27 | 83.60 | 81.50 | 83.27 | 202,269 | +2.19(+2.70%) |