Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.04 | 98.27 | 97.01 | 97.26 | 397,600 | -1.05(-1.07%) |
Nov 27, 2019 | 98.81 | 98.97 | 98.01 | 98.31 | 637,100 | -0.33(-0.33%) |
Nov 26, 2019 | 97.66 | 98.69 | 97.00 | 98.64 | 1,081,727 | +0.81(+0.83%) |
Nov 25, 2019 | 97.99 | 98.59 | 97.37 | 97.83 | 796,039 | +0.25(+0.26%) |
Nov 22, 2019 | 98.45 | 98.70 | 96.62 | 97.58 | 743,000 | -0.60(-0.61%) |
Nov 21, 2019 | 99.57 | 99.64 | 97.95 | 98.18 | 668,610 | -1.39(-1.40%) |
Nov 20, 2019 | 99.91 | 99.91 | 98.28 | 99.57 | 686,402 | -0.58(-0.58%) |
Nov 19, 2019 | 99.94 | 100.49 | 98.92 | 100.15 | 1,169,950 | +0.42(+0.42%) |
Nov 18, 2019 | 98.31 | 99.89 | 97.73 | 99.73 | 1,042,615 | +1.73(+1.77%) |
Nov 15, 2019 | 97.29 | 98.24 | 96.49 | 98.00 | 1,177,900 | +1.16(+1.20%) |
Nov 14, 2019 | 95.89 | 97.27 | 95.69 | 96.84 | 838,177 | +0.96(+1.00%) |
Nov 13, 2019 | 94.50 | 96.00 | 94.19 | 95.88 | 672,000 | +0.62(+0.65%) |
Nov 12, 2019 | 93.80 | 96.47 | 93.80 | 95.26 | 1,055,968 | +1.10(+1.17%) |
Nov 11, 2019 | 93.37 | 94.63 | 93.37 | 94.16 | 649,399 | +0.28(+0.30%) |
Nov 08, 2019 | 94.22 | 94.60 | 93.46 | 93.88 | 782,100 | -0.21(-0.22%) |
Nov 07, 2019 | 94.54 | 95.44 | 93.92 | 94.09 | 776,773 | -0.18(-0.19%) |
Nov 06, 2019 | 95.40 | 95.40 | 93.56 | 94.27 | 771,919 | -1.22(-1.28%) |
Nov 05, 2019 | 95.42 | 96.20 | 95.21 | 95.49 | 858,751 | +0.07(+0.07%) |
Nov 04, 2019 | 95.58 | 96.06 | 95.17 | 95.42 | 767,917 | +0.56(+0.59%) |
Nov 01, 2019 | 93.79 | 94.96 | 93.15 | 94.86 | 847,500 | +1.69(+1.81%) |
Oct 31, 2019 | 94.69 | 94.88 | 92.58 | 93.17 | 990,577 | -1.60(-1.69%) |
Oct 30, 2019 | 94.94 | 95.74 | 94.67 | 94.77 | 829,045 | -0.58(-0.61%) |
Oct 29, 2019 | 95.17 | 96.00 | 94.77 | 95.35 | 716,123 | +0.37(+0.39%) |
Oct 28, 2019 | 94.91 | 95.67 | 94.59 | 94.98 | 970,256 | +0.21(+0.22%) |
Oct 25, 2019 | 94.90 | 95.71 | 94.54 | 94.77 | 861,500 | -0.35(-0.37%) |
Oct 24, 2019 | 95.39 | 96.28 | 94.49 | 95.12 | 892,144 | +0.49(+0.52%) |
Oct 23, 2019 | 93.57 | 94.88 | 93.37 | 94.63 | 794,726 | +0.45(+0.48%) |
Oct 22, 2019 | 95.02 | 95.61 | 93.13 | 94.18 | 1,659,539 | -1.84(-1.92%) |
Oct 21, 2019 | 95.07 | 96.36 | 94.74 | 96.02 | 1,261,351 | +1.74(+1.85%) |
Oct 18, 2019 | 93.10 | 94.70 | 92.81 | 94.28 | 1,695,700 | +1.55(+1.67%) |
Oct 17, 2019 | 92.87 | 93.36 | 92.11 | 92.73 | 792,960 | +0.29(+0.31%) |
Oct 16, 2019 | 92.42 | 92.58 | 91.33 | 92.44 | 936,489 | +0.02(+0.02%) |
Oct 15, 2019 | 90.75 | 93.05 | 90.75 | 92.42 | 1,491,331 | +2.39(+2.65%) |
Oct 14, 2019 | 90.00 | 90.44 | 89.43 | 90.03 | 683,488 | -0.50(-0.55%) |
Oct 11, 2019 | 88.53 | 91.06 | 88.53 | 90.53 | 1,755,300 | +3.12(+3.57%) |
Oct 10, 2019 | 86.40 | 88.03 | 86.36 | 87.41 | 955,401 | +0.81(+0.94%) |
Oct 09, 2019 | 85.96 | 87.05 | 85.48 | 86.60 | 909,195 | +1.50(+1.76%) |
Oct 08, 2019 | 85.37 | 85.97 | 85.09 | 85.10 | 939,374 | -1.21(-1.40%) |
Oct 07, 2019 | 85.43 | 87.07 | 85.37 | 86.31 | 1,111,804 | +0.71(+0.83%) |
Oct 04, 2019 | 84.52 | 85.66 | 84.31 | 85.60 | 875,400 | +0.95(+1.12%) |
Oct 03, 2019 | 84.91 | 85.27 | 83.39 | 84.65 | 1,012,783 | -0.95(-1.11%) |
Oct 02, 2019 | 88.23 | 88.42 | 85.05 | 85.60 | 1,257,741 | -3.09(-3.48%) |
Oct 01, 2019 | 88.58 | 90.90 | 88.34 | 88.69 | 1,761,569 | +0.69(+0.78%) |
Sep 30, 2019 | 87.11 | 88.35 | 87.11 | 88.00 | 1,214,198 | +0.52(+0.59%) |
Sep 27, 2019 | 86.86 | 87.52 | 86.61 | 87.48 | 1,072,300 | +1.10(+1.27%) |
Sep 26, 2019 | 86.13 | 86.67 | 85.29 | 86.38 | 892,408 | +0.30(+0.35%) |
Sep 25, 2019 | 86.62 | 87.63 | 85.29 | 86.08 | 1,541,767 | -0.66(-0.76%) |
Sep 24, 2019 | 90.24 | 90.33 | 84.45 | 86.74 | 6,396,597 | -0.16(-0.18%) |
Sep 23, 2019 | 84.50 | 87.21 | 84.26 | 86.90 | 2,727,273 | +2.27(+2.68%) |
Sep 20, 2019 | 86.60 | 87.11 | 84.63 | 84.63 | 1,666,300 | -1.68(-1.95%) |
Sep 19, 2019 | 85.86 | 86.55 | 85.04 | 86.31 | 1,227,803 | +0.78(+0.91%) |
Sep 18, 2019 | 85.94 | 86.12 | 84.46 | 85.53 | 1,271,305 | -0.55(-0.64%) |
Sep 17, 2019 | 83.50 | 86.34 | 83.11 | 86.08 | 1,223,350 | +1.82(+2.16%) |
Sep 16, 2019 | 85.50 | 85.78 | 83.96 | 84.26 | 1,031,823 | -2.49(-2.87%) |
Sep 13, 2019 | 86.77 | 87.30 | 86.37 | 86.75 | 970,100 | +0.22(+0.25%) |
Sep 12, 2019 | 85.49 | 87.50 | 85.37 | 86.53 | 1,452,993 | +1.21(+1.42%) |
Sep 11, 2019 | 86.44 | 86.94 | 83.63 | 85.32 | 1,630,326 | -1.98(-2.27%) |
Sep 10, 2019 | 86.27 | 87.30 | 85.11 | 87.30 | 1,520,570 | +0.71(+0.82%) |
Sep 09, 2019 | 86.45 | 87.29 | 86.10 | 86.59 | 1,047,218 | +0.59(+0.69%) |
Sep 06, 2019 | 86.50 | 87.35 | 85.54 | 86.00 | 1,090,100 | -0.73(-0.84%) |
Sep 05, 2019 | 85.93 | 87.36 | 85.87 | 86.73 | 1,255,286 | +1.76(+2.07%) |
Sep 04, 2019 | 83.20 | 85.27 | 83.20 | 84.97 | 1,471,033 | +2.41(+2.92%) |