Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.45 | 93.08 | 91.99 | 92.06 | 238,133 | -0.39(-0.42%) |
Nov 27, 2019 | 90.91 | 92.56 | 90.77 | 92.45 | 396,028 | +1.74(+1.92%) |
Nov 26, 2019 | 90.45 | 91.27 | 89.80 | 90.71 | 350,827 | +0.29(+0.32%) |
Nov 25, 2019 | 91.16 | 91.58 | 90.28 | 90.43 | 426,009 | -0.02(-0.02%) |
Nov 22, 2019 | 89.80 | 90.76 | 89.42 | 90.45 | 439,009 | +1.41(+1.58%) |
Nov 21, 2019 | 89.37 | 90.00 | 88.77 | 89.04 | 541,961 | -0.20(-0.23%) |
Nov 20, 2019 | 89.42 | 89.53 | 88.05 | 89.24 | 625,334 | -0.18(-0.20%) |
Nov 19, 2019 | 91.46 | 91.58 | 89.28 | 89.42 | 610,802 | -2.68(-2.91%) |
Nov 18, 2019 | 92.67 | 92.76 | 91.01 | 92.10 | 542,530 | -0.72(-0.78%) |
Nov 15, 2019 | 94.27 | 94.71 | 92.64 | 92.83 | 502,975 | -0.76(-0.81%) |
Nov 14, 2019 | 93.89 | 94.95 | 93.33 | 93.58 | 489,700 | -0.20(-0.21%) |
Nov 13, 2019 | 94.69 | 94.82 | 93.28 | 93.78 | 539,657 | -1.45(-1.53%) |
Nov 12, 2019 | 96.95 | 99.02 | 95.00 | 95.23 | 793,369 | -1.10(-1.14%) |
Nov 11, 2019 | 95.61 | 97.10 | 95.61 | 96.33 | 597,358 | -0.49(-0.51%) |
Nov 08, 2019 | 94.90 | 96.84 | 94.75 | 96.82 | 594,211 | +1.77(+1.87%) |
Nov 07, 2019 | 93.56 | 96.11 | 93.49 | 95.04 | 693,767 | +2.21(+2.38%) |
Nov 06, 2019 | 92.30 | 92.97 | 91.12 | 92.83 | 459,017 | +0.48(+0.52%) |
Nov 05, 2019 | 92.36 | 93.44 | 91.66 | 92.35 | 471,286 | +0.24(+0.26%) |
Nov 04, 2019 | 91.68 | 92.58 | 91.24 | 92.11 | 573,550 | +0.56(+0.61%) |
Nov 01, 2019 | 89.87 | 91.79 | 89.17 | 91.55 | 691,170 | +2.23(+2.49%) |
Oct 31, 2019 | 90.00 | 90.00 | 87.76 | 89.32 | 641,862 | -0.43(-0.48%) |
Oct 30, 2019 | 89.21 | 89.83 | 88.30 | 89.75 | 607,801 | +0.45(+0.51%) |
Oct 29, 2019 | 88.63 | 90.30 | 88.57 | 89.30 | 632,032 | +0.22(+0.25%) |
Oct 28, 2019 | 89.22 | 89.73 | 87.85 | 89.07 | 853,807 | -0.03(-0.03%) |
Oct 25, 2019 | 87.25 | 90.51 | 85.62 | 89.10 | 914,715 | -0.39(-0.44%) |
Oct 24, 2019 | 88.56 | 90.17 | 83.10 | 89.49 | 1,906,021 | +2.72(+3.13%) |
Oct 23, 2019 | 87.86 | 88.25 | 86.25 | 86.78 | 1,078,616 | -1.15(-1.31%) |
Oct 22, 2019 | 86.58 | 88.26 | 86.45 | 87.92 | 646,359 | +1.50(+1.73%) |
Oct 21, 2019 | 86.49 | 88.50 | 85.96 | 86.43 | 763,036 | +0.71(+0.83%) |
Oct 18, 2019 | 86.04 | 86.22 | 84.66 | 85.71 | 497,252 | -0.83(-0.96%) |
Oct 17, 2019 | 85.66 | 86.61 | 85.04 | 86.54 | 467,825 | +1.55(+1.82%) |
Oct 16, 2019 | 84.08 | 85.73 | 83.97 | 84.99 | 582,510 | +0.37(+0.43%) |
Oct 15, 2019 | 84.08 | 85.30 | 83.87 | 84.63 | 393,061 | +0.72(+0.86%) |
Oct 14, 2019 | 83.67 | 84.48 | 83.03 | 83.91 | 482,426 | +0.01(+0.01%) |
Oct 11, 2019 | 83.62 | 85.58 | 82.94 | 83.90 | 777,693 | +1.62(+1.97%) |
Oct 10, 2019 | 80.39 | 82.33 | 80.39 | 82.27 | 661,027 | +2.15(+2.68%) |
Oct 09, 2019 | 79.88 | 80.47 | 78.93 | 80.13 | 575,341 | +1.21(+1.54%) |
Oct 08, 2019 | 79.01 | 79.72 | 76.80 | 78.92 | 514,618 | -0.87(-1.09%) |
Oct 07, 2019 | 81.74 | 81.99 | 79.65 | 79.79 | 523,431 | -2.04(-2.49%) |
Oct 04, 2019 | 80.50 | 81.89 | 80.23 | 81.83 | 667,043 | +1.45(+1.81%) |
Oct 03, 2019 | 81.11 | 81.58 | 77.91 | 80.38 | 567,179 | -0.88(-1.09%) |
Oct 02, 2019 | 83.32 | 83.32 | 80.06 | 81.26 | 883,298 | +0.53(+0.65%) |
Oct 01, 2019 | 81.37 | 82.48 | 80.64 | 80.73 | 738,049 | -0.54(-0.67%) |
Sep 30, 2019 | 78.65 | 82.70 | 78.65 | 81.28 | 900,937 | +2.84(+3.62%) |
Sep 27, 2019 | 80.00 | 80.73 | 77.89 | 78.43 | 621,032 | -1.34(-1.68%) |
Sep 26, 2019 | 79.35 | 80.53 | 77.42 | 79.77 | 1,303,568 | +0.20(+0.26%) |
Sep 25, 2019 | 77.94 | 79.78 | 77.53 | 79.57 | 1,022,482 | +1.66(+2.13%) |
Sep 24, 2019 | 79.98 | 81.19 | 77.62 | 77.91 | 615,024 | -1.71(-2.15%) |
Sep 23, 2019 | 78.87 | 79.94 | 77.97 | 79.62 | 790,172 | +0.20(+0.26%) |
Sep 20, 2019 | 78.58 | 80.67 | 78.41 | 79.41 | 1,302,103 | +1.09(+1.39%) |
Sep 19, 2019 | 79.27 | 79.62 | 78.12 | 78.33 | 692,220 | -0.89(-1.12%) |
Sep 18, 2019 | 79.87 | 79.92 | 77.95 | 79.22 | 754,877 | -0.61(-0.77%) |
Sep 17, 2019 | 81.02 | 81.09 | 79.36 | 79.83 | 735,730 | -1.64(-2.01%) |
Sep 16, 2019 | 84.63 | 84.81 | 80.87 | 81.47 | 871,536 | -3.86(-4.52%) |
Sep 13, 2019 | 86.49 | 87.64 | 84.56 | 85.33 | 717,430 | -0.96(-1.12%) |
Sep 12, 2019 | 87.08 | 87.39 | 85.18 | 86.29 | 1,027,342 | -1.03(-1.18%) |
Sep 11, 2019 | 86.70 | 87.96 | 85.22 | 87.33 | 499,351 | +0.68(+0.78%) |
Sep 10, 2019 | 85.55 | 87.16 | 84.57 | 86.65 | 650,949 | +0.94(+1.09%) |
Sep 09, 2019 | 85.67 | 86.42 | 85.17 | 85.71 | 615,117 | +0.13(+0.16%) |
Sep 06, 2019 | 86.23 | 87.08 | 85.38 | 85.58 | 783,977 | -0.18(-0.21%) |
Sep 05, 2019 | 84.36 | 87.25 | 84.21 | 85.76 | 1,229,306 | +2.50(+3.00%) |
Sep 04, 2019 | 80.25 | 83.42 | 80.25 | 83.26 | 1,036,600 | +3.71(+4.66%) |