Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.39 | 96.77 | 96.01 | 96.08 | 560,940 | +0.04(+0.04%) |
Nov 27, 2019 | 96.07 | 96.14 | 95.30 | 96.05 | 1,684,378 | -0.33(-0.34%) |
Nov 26, 2019 | 96.03 | 96.86 | 95.82 | 96.38 | 1,345,324 | +0.47(+0.49%) |
Nov 25, 2019 | 96.43 | 96.70 | 95.80 | 95.90 | 858,921 | -0.50(-0.52%) |
Nov 22, 2019 | 96.49 | 96.77 | 95.58 | 96.41 | 733,374 | -0.13(-0.13%) |
Nov 21, 2019 | 97.26 | 97.27 | 95.98 | 96.54 | 769,343 | -0.67(-0.69%) |
Nov 20, 2019 | 96.84 | 97.33 | 96.69 | 97.21 | 623,496 | +0.13(+0.14%) |
Nov 19, 2019 | 97.69 | 97.90 | 97.05 | 97.07 | 769,733 | -0.58(-0.59%) |
Nov 18, 2019 | 97.90 | 98.86 | 97.44 | 97.65 | 1,077,888 | -0.18(-0.18%) |
Nov 15, 2019 | 97.91 | 98.07 | 97.58 | 97.83 | 820,675 | -0.07(-0.07%) |
Nov 14, 2019 | 97.83 | 98.16 | 97.26 | 97.90 | 883,464 | +0.40(+0.41%) |
Nov 13, 2019 | 95.80 | 97.90 | 95.51 | 97.50 | 1,001,691 | +1.89(+1.98%) |
Nov 12, 2019 | 96.01 | 96.08 | 95.36 | 95.61 | 941,350 | -0.46(-0.47%) |
Nov 11, 2019 | 96.03 | 96.27 | 95.39 | 96.06 | 588,548 | +0.17(+0.18%) |
Nov 08, 2019 | 96.30 | 96.98 | 95.42 | 95.89 | 1,067,560 | -0.77(-0.79%) |
Nov 07, 2019 | 97.00 | 98.05 | 95.71 | 96.66 | 1,383,742 | -0.53(-0.54%) |
Nov 06, 2019 | 96.55 | 97.51 | 96.30 | 97.19 | 883,328 | +0.76(+0.79%) |
Nov 05, 2019 | 97.42 | 97.60 | 96.12 | 96.43 | 1,166,304 | -1.40(-1.43%) |
Nov 04, 2019 | 99.67 | 99.90 | 97.46 | 97.83 | 980,322 | -1.97(-1.98%) |
Nov 01, 2019 | 100.38 | 100.81 | 99.46 | 99.81 | 568,530 | -0.70(-0.69%) |
Oct 31, 2019 | 100.48 | 100.82 | 99.85 | 100.50 | 1,027,892 | +0.13(+0.13%) |
Oct 30, 2019 | 99.46 | 100.45 | 99.12 | 100.37 | 600,766 | +0.69(+0.69%) |
Oct 29, 2019 | 99.27 | 99.68 | 98.70 | 99.68 | 1,353,944 | +0.55(+0.56%) |
Oct 28, 2019 | 100.09 | 100.41 | 99.06 | 99.13 | 675,290 | -1.22(-1.21%) |
Oct 25, 2019 | 101.52 | 101.55 | 99.77 | 100.34 | 552,078 | -1.00(-0.99%) |
Oct 24, 2019 | 100.90 | 101.52 | 100.71 | 101.34 | 543,124 | +0.37(+0.36%) |
Oct 23, 2019 | 100.45 | 101.17 | 100.29 | 100.98 | 654,073 | +0.61(+0.61%) |
Oct 22, 2019 | 100.18 | 100.91 | 100.17 | 100.37 | 580,342 | +0.40(+0.40%) |
Oct 21, 2019 | 99.72 | 100.03 | 99.24 | 99.97 | 695,749 | +0.25(+0.25%) |
Oct 18, 2019 | 99.36 | 100.00 | 98.90 | 99.72 | 829,964 | -0.21(-0.21%) |
Oct 17, 2019 | 99.15 | 100.12 | 98.82 | 99.93 | 613,932 | +0.65(+0.66%) |
Oct 16, 2019 | 98.20 | 99.28 | 97.54 | 99.28 | 1,424,129 | +1.00(+1.02%) |
Oct 15, 2019 | 99.22 | 99.80 | 98.13 | 98.28 | 793,648 | -1.22(-1.23%) |
Oct 14, 2019 | 100.41 | 100.45 | 99.24 | 99.50 | 804,927 | +0.00(+0.00%) |
Oct 11, 2019 | 99.24 | 100.09 | 98.74 | 99.50 | 496,904 | +0.46(+0.46%) |
Oct 10, 2019 | 99.22 | 99.70 | 98.65 | 99.05 | 694,238 | -0.42(-0.42%) |
Oct 09, 2019 | 99.67 | 99.76 | 99.09 | 99.47 | 691,428 | +0.07(+0.07%) |
Oct 08, 2019 | 100.60 | 100.60 | 99.36 | 99.40 | 508,119 | -1.30(-1.29%) |
Oct 07, 2019 | 100.76 | 101.02 | 100.17 | 100.69 | 495,736 | -0.40(-0.40%) |
Oct 04, 2019 | 100.17 | 101.13 | 99.64 | 101.09 | 463,441 | +1.21(+1.21%) |
Oct 03, 2019 | 99.66 | 99.97 | 99.02 | 99.89 | 679,892 | +0.26(+0.26%) |
Oct 02, 2019 | 100.78 | 100.97 | 99.33 | 99.63 | 624,243 | -1.32(-1.31%) |
Oct 01, 2019 | 101.61 | 102.03 | 100.92 | 100.95 | 851,296 | -0.81(-0.80%) |
Sep 30, 2019 | 101.91 | 102.38 | 101.55 | 101.76 | 738,588 | -0.14(-0.14%) |
Sep 27, 2019 | 102.13 | 102.65 | 101.20 | 101.91 | 838,246 | -0.54(-0.52%) |
Sep 26, 2019 | 102.46 | 102.84 | 102.05 | 102.44 | 810,298 | +0.20(+0.20%) |
Sep 25, 2019 | 101.98 | 102.93 | 101.53 | 102.24 | 1,455,489 | +0.12(+0.11%) |
Sep 24, 2019 | 100.93 | 102.49 | 100.83 | 102.12 | 1,090,996 | +1.52(+1.51%) |
Sep 23, 2019 | 100.88 | 101.34 | 100.57 | 100.60 | 607,551 | -0.35(-0.34%) |
Sep 20, 2019 | 100.70 | 101.24 | 100.16 | 100.95 | 1,364,136 | +0.62(+0.62%) |
Sep 19, 2019 | 100.43 | 100.67 | 99.84 | 100.33 | 462,570 | +0.43(+0.43%) |
Sep 18, 2019 | 99.58 | 100.46 | 99.50 | 99.90 | 1,008,223 | +0.75(+0.76%) |
Sep 17, 2019 | 98.41 | 99.49 | 97.58 | 99.15 | 858,492 | +0.76(+0.77%) |
Sep 16, 2019 | 98.33 | 98.48 | 97.74 | 98.39 | 387,140 | +0.34(+0.35%) |
Sep 13, 2019 | 97.19 | 98.26 | 97.14 | 98.05 | 546,706 | +0.26(+0.26%) |
Sep 12, 2019 | 98.96 | 99.11 | 97.70 | 97.79 | 729,051 | -0.12(-0.12%) |
Sep 11, 2019 | 97.24 | 98.43 | 96.81 | 97.90 | 1,101,951 | +0.69(+0.71%) |
Sep 10, 2019 | 96.46 | 97.22 | 95.73 | 97.22 | 736,262 | +0.95(+0.98%) |
Sep 09, 2019 | 96.86 | 97.13 | 96.04 | 96.27 | 1,035,822 | -1.21(-1.24%) |
Sep 06, 2019 | 98.35 | 98.50 | 96.96 | 97.48 | 770,537 | -0.53(-0.54%) |
Sep 05, 2019 | 98.48 | 98.65 | 97.75 | 98.00 | 858,029 | -1.14(-1.15%) |
Sep 04, 2019 | 99.99 | 99.99 | 98.64 | 99.15 | 1,119,984 | -0.72(-0.72%) |