Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 104.00 | 104.41 | 103.70 | 104.04 | 383,236 | -0.13(-0.12%) |
Nov 27, 2019 | 103.60 | 104.38 | 103.19 | 104.17 | 897,346 | +0.74(+0.71%) |
Nov 26, 2019 | 103.06 | 103.47 | 102.35 | 103.43 | 1,398,334 | +0.21(+0.21%) |
Nov 25, 2019 | 102.42 | 103.25 | 101.96 | 103.22 | 620,193 | +1.31(+1.29%) |
Nov 22, 2019 | 101.89 | 102.01 | 101.12 | 101.90 | 642,013 | +0.83(+0.82%) |
Nov 21, 2019 | 101.74 | 102.00 | 100.03 | 101.07 | 716,227 | -0.76(-0.74%) |
Nov 20, 2019 | 102.12 | 102.39 | 100.89 | 101.83 | 713,987 | -0.88(-0.85%) |
Nov 19, 2019 | 102.61 | 103.22 | 102.02 | 102.70 | 827,734 | +0.51(+0.50%) |
Nov 18, 2019 | 101.89 | 102.32 | 101.35 | 102.19 | 762,831 | -0.08(-0.08%) |
Nov 15, 2019 | 102.48 | 102.84 | 101.92 | 102.27 | 735,358 | +0.46(+0.45%) |
Nov 14, 2019 | 101.56 | 102.11 | 100.92 | 101.81 | 716,104 | +0.27(+0.27%) |
Nov 13, 2019 | 101.37 | 101.59 | 100.43 | 101.54 | 691,160 | -0.54(-0.53%) |
Nov 12, 2019 | 101.49 | 102.61 | 100.94 | 102.08 | 974,473 | +0.68(+0.67%) |
Nov 11, 2019 | 100.24 | 101.42 | 99.79 | 101.40 | 684,266 | +0.71(+0.70%) |
Nov 08, 2019 | 100.92 | 100.99 | 99.90 | 100.69 | 1,193,413 | -0.67(-0.66%) |
Nov 07, 2019 | 102.01 | 102.56 | 101.15 | 101.36 | 837,471 | +0.27(+0.27%) |
Nov 06, 2019 | 100.83 | 101.20 | 100.17 | 101.09 | 1,003,030 | +0.78(+0.78%) |
Nov 05, 2019 | 99.12 | 101.05 | 99.12 | 100.31 | 1,060,135 | +0.51(+0.51%) |
Nov 04, 2019 | 99.43 | 100.13 | 98.66 | 99.81 | 1,020,929 | +1.31(+1.33%) |
Nov 01, 2019 | 98.52 | 99.16 | 98.00 | 98.49 | 940,574 | +0.99(+1.01%) |
Oct 31, 2019 | 98.61 | 99.00 | 96.95 | 97.51 | 1,097,961 | -1.49(-1.51%) |
Oct 30, 2019 | 98.58 | 99.36 | 98.27 | 99.00 | 802,962 | -0.16(-0.16%) |
Oct 29, 2019 | 98.15 | 99.73 | 98.15 | 99.16 | 1,275,357 | +0.57(+0.58%) |
Oct 28, 2019 | 96.38 | 99.04 | 96.00 | 98.59 | 1,477,995 | +2.84(+2.96%) |
Oct 25, 2019 | 95.61 | 95.99 | 94.31 | 95.75 | 1,166,098 | +0.30(+0.32%) |
Oct 24, 2019 | 93.42 | 95.59 | 91.58 | 95.44 | 2,344,041 | +4.18(+4.59%) |
Oct 23, 2019 | 91.14 | 92.46 | 90.94 | 91.26 | 2,362,284 | +0.16(+0.18%) |
Oct 22, 2019 | 93.69 | 93.69 | 90.86 | 91.10 | 1,620,002 | -2.32(-2.48%) |
Oct 21, 2019 | 92.69 | 93.47 | 92.65 | 93.42 | 1,027,099 | +1.29(+1.40%) |
Oct 18, 2019 | 92.97 | 92.99 | 91.35 | 92.13 | 1,507,651 | -0.71(-0.76%) |
Oct 17, 2019 | 94.05 | 94.24 | 92.73 | 92.83 | 833,445 | -0.69(-0.73%) |
Oct 16, 2019 | 93.76 | 94.11 | 92.94 | 93.52 | 1,098,364 | -0.27(-0.28%) |
Oct 15, 2019 | 93.39 | 94.71 | 92.70 | 93.79 | 1,059,561 | +0.89(+0.96%) |
Oct 14, 2019 | 92.90 | 93.23 | 92.56 | 92.89 | 940,528 | -0.52(-0.56%) |
Oct 11, 2019 | 92.98 | 94.54 | 92.73 | 93.42 | 1,419,056 | +2.05(+2.24%) |
Oct 10, 2019 | 91.20 | 92.44 | 91.16 | 91.37 | 1,177,970 | +0.38(+0.42%) |
Oct 09, 2019 | 91.58 | 91.77 | 90.83 | 90.99 | 1,458,776 | +0.27(+0.30%) |
Oct 08, 2019 | 91.82 | 92.18 | 90.46 | 90.72 | 1,522,011 | -1.84(-1.99%) |
Oct 07, 2019 | 92.87 | 93.62 | 92.43 | 92.57 | 1,110,983 | -0.88(-0.95%) |
Oct 04, 2019 | 92.35 | 93.64 | 92.04 | 93.45 | 990,691 | +1.22(+1.32%) |
Oct 03, 2019 | 91.32 | 92.47 | 90.41 | 92.23 | 1,207,056 | +0.40(+0.44%) |
Oct 02, 2019 | 93.23 | 93.23 | 91.38 | 91.82 | 1,763,930 | -1.99(-2.12%) |
Oct 01, 2019 | 96.07 | 96.61 | 93.62 | 93.81 | 1,146,716 | -2.39(-2.49%) |
Sep 30, 2019 | 95.18 | 96.79 | 94.83 | 96.20 | 1,206,902 | +1.03(+1.08%) |
Sep 27, 2019 | 93.82 | 95.87 | 93.82 | 95.18 | 1,246,261 | +0.84(+0.89%) |
Sep 26, 2019 | 96.34 | 96.34 | 94.23 | 94.33 | 1,859,111 | -1.93(-2.00%) |
Sep 25, 2019 | 96.33 | 96.61 | 93.37 | 96.26 | 1,478,703 | +0.04(+0.04%) |
Sep 24, 2019 | 97.27 | 97.93 | 95.61 | 96.22 | 1,023,408 | -0.48(-0.50%) |
Sep 23, 2019 | 95.71 | 96.88 | 95.44 | 96.70 | 1,026,646 | +0.42(+0.44%) |
Sep 20, 2019 | 98.01 | 98.07 | 96.04 | 96.28 | 2,861,983 | -1.40(-1.43%) |
Sep 19, 2019 | 98.51 | 98.86 | 97.49 | 97.68 | 1,222,892 | -0.93(-0.95%) |
Sep 18, 2019 | 99.14 | 99.19 | 97.62 | 98.61 | 923,658 | -0.70(-0.70%) |
Sep 17, 2019 | 98.21 | 99.34 | 97.36 | 99.31 | 892,367 | +0.92(+0.93%) |
Sep 16, 2019 | 99.03 | 99.48 | 98.04 | 98.39 | 982,708 | -1.76(-1.76%) |
Sep 13, 2019 | 100.24 | 100.56 | 99.61 | 100.15 | 1,204,695 | +0.69(+0.69%) |
Sep 12, 2019 | 101.88 | 101.88 | 98.74 | 99.46 | 1,895,052 | -1.02(-1.01%) |
Sep 11, 2019 | 98.63 | 100.52 | 97.65 | 100.48 | 1,459,841 | +1.87(+1.90%) |
Sep 10, 2019 | 98.72 | 98.87 | 97.04 | 98.61 | 1,249,936 | +0.11(+0.11%) |
Sep 09, 2019 | 97.57 | 98.61 | 97.05 | 98.50 | 1,097,930 | +1.76(+1.82%) |
Sep 06, 2019 | 96.47 | 97.07 | 96.20 | 96.74 | 955,767 | +0.48(+0.50%) |
Sep 05, 2019 | 94.37 | 96.46 | 94.00 | 96.26 | 1,367,148 | +3.41(+3.67%) |
Sep 04, 2019 | 92.91 | 93.61 | 92.08 | 92.86 | 890,217 | +1.03(+1.12%) |