Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.33 | 91.95 | 90.88 | 90.95 | 241,046 | -0.39(-0.42%) |
Nov 27, 2019 | 89.81 | 91.44 | 89.67 | 91.33 | 400,872 | +1.72(+1.92%) |
Nov 26, 2019 | 89.35 | 90.16 | 88.72 | 89.62 | 355,118 | +0.28(+0.32%) |
Nov 25, 2019 | 90.06 | 90.48 | 89.19 | 89.34 | 431,220 | -0.02(-0.02%) |
Nov 22, 2019 | 88.71 | 89.66 | 88.34 | 89.35 | 444,379 | +1.39(+1.58%) |
Nov 21, 2019 | 88.29 | 88.91 | 87.70 | 87.96 | 548,590 | -0.20(-0.23%) |
Nov 20, 2019 | 88.34 | 88.45 | 86.99 | 88.17 | 632,982 | -0.18(-0.20%) |
Nov 19, 2019 | 90.36 | 90.47 | 88.20 | 88.34 | 618,272 | -2.65(-2.91%) |
Nov 18, 2019 | 91.55 | 91.64 | 89.91 | 90.99 | 549,165 | -0.71(-0.78%) |
Nov 15, 2019 | 93.13 | 93.57 | 91.52 | 91.70 | 509,127 | -0.75(-0.81%) |
Nov 14, 2019 | 92.76 | 93.80 | 92.21 | 92.45 | 495,689 | -0.19(-0.21%) |
Nov 13, 2019 | 93.54 | 93.68 | 92.15 | 92.65 | 546,257 | -1.43(-1.53%) |
Nov 12, 2019 | 95.78 | 97.82 | 93.85 | 94.08 | 803,073 | -1.08(-1.14%) |
Nov 11, 2019 | 94.46 | 95.93 | 94.46 | 95.16 | 604,664 | -0.48(-0.51%) |
Nov 08, 2019 | 93.76 | 95.67 | 93.60 | 95.65 | 601,479 | +1.75(+1.87%) |
Nov 07, 2019 | 92.43 | 94.95 | 92.36 | 93.90 | 702,252 | +2.18(+2.38%) |
Nov 06, 2019 | 91.18 | 91.84 | 90.02 | 91.71 | 464,631 | +0.48(+0.52%) |
Nov 05, 2019 | 91.25 | 92.31 | 90.55 | 91.24 | 477,050 | +0.24(+0.26%) |
Nov 04, 2019 | 90.58 | 91.47 | 90.14 | 91.00 | 580,565 | +0.55(+0.61%) |
Nov 01, 2019 | 88.78 | 90.68 | 88.09 | 90.45 | 699,624 | +2.20(+2.49%) |
Oct 31, 2019 | 88.91 | 88.91 | 86.70 | 88.24 | 649,712 | -0.42(-0.48%) |
Oct 30, 2019 | 88.13 | 88.75 | 87.23 | 88.67 | 615,235 | +0.45(+0.51%) |
Oct 29, 2019 | 87.56 | 89.21 | 87.50 | 88.22 | 639,762 | +0.22(+0.25%) |
Oct 28, 2019 | 88.14 | 88.65 | 86.79 | 88.00 | 864,250 | -0.03(-0.03%) |
Oct 25, 2019 | 86.19 | 89.42 | 84.58 | 88.02 | 925,903 | -0.39(-0.44%) |
Oct 24, 2019 | 87.49 | 89.08 | 82.10 | 88.41 | 1,929,333 | +2.69(+3.13%) |
Oct 23, 2019 | 86.80 | 87.18 | 85.21 | 85.73 | 1,091,808 | -1.14(-1.31%) |
Oct 22, 2019 | 85.53 | 87.20 | 85.40 | 86.86 | 654,265 | +1.48(+1.73%) |
Oct 21, 2019 | 85.44 | 87.43 | 84.93 | 85.38 | 772,368 | +0.70(+0.83%) |
Oct 18, 2019 | 85.00 | 85.18 | 83.64 | 84.68 | 503,334 | -0.82(-0.96%) |
Oct 17, 2019 | 84.63 | 85.57 | 84.01 | 85.50 | 473,547 | +1.53(+1.82%) |
Oct 16, 2019 | 83.06 | 84.70 | 82.95 | 83.97 | 589,634 | +0.36(+0.43%) |
Oct 15, 2019 | 83.07 | 84.27 | 82.86 | 83.60 | 397,869 | +0.71(+0.86%) |
Oct 14, 2019 | 82.65 | 83.46 | 82.03 | 82.89 | 488,327 | +0.01(+0.01%) |
Oct 11, 2019 | 82.61 | 84.55 | 81.94 | 82.88 | 787,205 | +1.60(+1.97%) |
Oct 10, 2019 | 79.41 | 81.33 | 79.41 | 81.28 | 669,111 | +2.12(+2.68%) |
Oct 09, 2019 | 78.91 | 79.50 | 77.98 | 79.16 | 582,378 | +1.20(+1.54%) |
Oct 08, 2019 | 78.06 | 78.75 | 75.88 | 77.96 | 520,912 | -0.86(-1.09%) |
Oct 07, 2019 | 80.75 | 81.00 | 78.68 | 78.82 | 529,833 | -2.02(-2.49%) |
Oct 04, 2019 | 79.53 | 80.90 | 79.26 | 80.84 | 675,201 | +1.44(+1.81%) |
Oct 03, 2019 | 80.13 | 80.59 | 76.97 | 79.41 | 574,116 | -0.87(-1.09%) |
Oct 02, 2019 | 82.31 | 82.31 | 79.09 | 80.28 | 894,101 | +0.52(+0.65%) |
Oct 01, 2019 | 80.39 | 81.48 | 79.66 | 79.76 | 747,075 | -0.54(-0.67%) |
Sep 30, 2019 | 77.70 | 81.70 | 77.70 | 80.29 | 911,956 | +2.81(+3.62%) |
Sep 27, 2019 | 79.04 | 79.76 | 76.95 | 77.49 | 628,628 | -1.32(-1.68%) |
Sep 26, 2019 | 78.39 | 79.56 | 76.48 | 78.81 | 1,319,511 | +0.20(+0.26%) |
Sep 25, 2019 | 76.99 | 78.82 | 76.60 | 78.60 | 1,034,988 | +1.64(+2.13%) |
Sep 24, 2019 | 79.02 | 80.21 | 76.69 | 76.97 | 622,546 | -1.69(-2.15%) |
Sep 23, 2019 | 77.92 | 78.97 | 77.03 | 78.66 | 799,836 | +0.20(+0.26%) |
Sep 20, 2019 | 77.63 | 79.70 | 77.46 | 78.45 | 1,318,029 | +1.07(+1.39%) |
Sep 19, 2019 | 78.31 | 78.66 | 77.18 | 77.38 | 700,686 | -0.88(-1.12%) |
Sep 18, 2019 | 78.90 | 78.96 | 77.01 | 78.26 | 764,110 | -0.61(-0.77%) |
Sep 17, 2019 | 80.04 | 80.11 | 78.40 | 78.87 | 744,729 | -1.62(-2.01%) |
Sep 16, 2019 | 83.60 | 83.79 | 79.89 | 80.49 | 882,195 | -3.81(-4.52%) |
Sep 13, 2019 | 85.44 | 86.58 | 83.53 | 84.30 | 726,205 | -0.95(-1.12%) |
Sep 12, 2019 | 86.03 | 86.33 | 84.15 | 85.25 | 1,039,907 | -1.02(-1.18%) |
Sep 11, 2019 | 85.66 | 86.90 | 84.19 | 86.27 | 505,458 | +0.67(+0.78%) |
Sep 10, 2019 | 84.51 | 86.11 | 83.54 | 85.60 | 658,911 | +0.92(+1.09%) |
Sep 09, 2019 | 84.63 | 85.37 | 84.14 | 84.68 | 622,640 | +0.13(+0.16%) |
Sep 06, 2019 | 85.19 | 86.03 | 84.34 | 84.55 | 793,566 | -0.18(-0.21%) |
Sep 05, 2019 | 83.34 | 86.19 | 83.19 | 84.72 | 1,244,341 | +2.46(+3.00%) |
Sep 04, 2019 | 79.28 | 82.42 | 79.28 | 82.26 | 1,049,278 | +3.66(+4.66%) |