Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 96.40 | 96.78 | 96.02 | 96.09 | 560,886 | +0.04(+0.04%) |
Nov 27, 2019 | 96.08 | 96.15 | 95.31 | 96.06 | 1,684,218 | -0.33(-0.34%) |
Nov 26, 2019 | 96.04 | 96.87 | 95.83 | 96.39 | 1,345,196 | +0.47(+0.49%) |
Nov 25, 2019 | 96.44 | 96.71 | 95.81 | 95.91 | 858,840 | -0.50(-0.52%) |
Nov 22, 2019 | 96.50 | 96.78 | 95.58 | 96.42 | 733,304 | -0.13(-0.13%) |
Nov 21, 2019 | 97.27 | 97.28 | 95.99 | 96.55 | 769,269 | -0.67(-0.69%) |
Nov 20, 2019 | 96.85 | 97.34 | 96.70 | 97.22 | 623,436 | +0.13(+0.14%) |
Nov 19, 2019 | 97.70 | 97.90 | 97.06 | 97.08 | 769,660 | -0.58(-0.59%) |
Nov 18, 2019 | 97.91 | 98.87 | 97.45 | 97.66 | 1,077,785 | -0.18(-0.18%) |
Nov 15, 2019 | 97.92 | 98.07 | 97.59 | 97.84 | 820,597 | -0.07(-0.07%) |
Nov 14, 2019 | 97.84 | 98.17 | 97.27 | 97.91 | 883,380 | +0.40(+0.41%) |
Nov 13, 2019 | 95.80 | 97.91 | 95.52 | 97.51 | 1,001,596 | +1.89(+1.98%) |
Nov 12, 2019 | 96.02 | 96.09 | 95.37 | 95.62 | 941,260 | -0.46(-0.47%) |
Nov 11, 2019 | 96.04 | 96.28 | 95.40 | 96.07 | 588,492 | +0.17(+0.18%) |
Nov 08, 2019 | 96.31 | 96.98 | 95.43 | 95.90 | 1,067,458 | -0.77(-0.79%) |
Nov 07, 2019 | 97.01 | 98.06 | 95.72 | 96.67 | 1,383,610 | -0.53(-0.54%) |
Nov 06, 2019 | 96.56 | 97.52 | 96.31 | 97.20 | 883,244 | +0.76(+0.79%) |
Nov 05, 2019 | 97.43 | 97.61 | 96.13 | 96.44 | 1,166,193 | -1.40(-1.43%) |
Nov 04, 2019 | 99.68 | 99.91 | 97.47 | 97.84 | 980,229 | -1.97(-1.98%) |
Nov 01, 2019 | 100.39 | 100.82 | 99.47 | 99.82 | 568,475 | -0.70(-0.69%) |
Oct 31, 2019 | 100.49 | 100.83 | 99.86 | 100.51 | 1,027,794 | +0.13(+0.13%) |
Oct 30, 2019 | 99.47 | 100.46 | 99.13 | 100.38 | 600,708 | +0.69(+0.69%) |
Oct 29, 2019 | 99.28 | 99.69 | 98.71 | 99.69 | 1,353,815 | +0.55(+0.56%) |
Oct 28, 2019 | 100.10 | 100.42 | 99.07 | 99.14 | 675,226 | -1.22(-1.21%) |
Oct 25, 2019 | 101.53 | 101.56 | 99.78 | 100.35 | 552,025 | -1.00(-0.99%) |
Oct 24, 2019 | 100.91 | 101.53 | 100.72 | 101.35 | 543,072 | +0.37(+0.36%) |
Oct 23, 2019 | 100.46 | 101.18 | 100.30 | 100.99 | 654,011 | +0.61(+0.61%) |
Oct 22, 2019 | 100.19 | 100.92 | 100.18 | 100.38 | 580,287 | +0.40(+0.40%) |
Oct 21, 2019 | 99.73 | 100.04 | 99.25 | 99.98 | 695,683 | +0.25(+0.25%) |
Oct 18, 2019 | 99.37 | 100.00 | 98.91 | 99.73 | 829,885 | -0.21(-0.21%) |
Oct 17, 2019 | 99.16 | 100.13 | 98.83 | 99.94 | 613,874 | +0.65(+0.66%) |
Oct 16, 2019 | 98.21 | 99.29 | 97.55 | 99.29 | 1,423,993 | +1.00(+1.02%) |
Oct 15, 2019 | 99.23 | 99.81 | 98.14 | 98.29 | 793,573 | -1.22(-1.23%) |
Oct 14, 2019 | 100.42 | 100.46 | 99.25 | 99.51 | 804,851 | +0.00(+0.00%) |
Oct 11, 2019 | 99.25 | 100.10 | 98.75 | 99.51 | 496,856 | +0.46(+0.46%) |
Oct 10, 2019 | 99.23 | 99.71 | 98.66 | 99.06 | 694,172 | -0.42(-0.42%) |
Oct 09, 2019 | 99.68 | 99.77 | 99.10 | 99.48 | 691,362 | +0.07(+0.07%) |
Oct 08, 2019 | 100.61 | 100.61 | 99.37 | 99.41 | 508,070 | -1.30(-1.29%) |
Oct 07, 2019 | 100.77 | 101.03 | 100.18 | 100.70 | 495,689 | -0.40(-0.40%) |
Oct 04, 2019 | 100.17 | 101.14 | 99.65 | 101.10 | 463,397 | +1.21(+1.21%) |
Oct 03, 2019 | 99.67 | 99.98 | 99.03 | 99.90 | 679,827 | +0.26(+0.26%) |
Oct 02, 2019 | 100.79 | 100.98 | 99.34 | 99.64 | 624,184 | -1.32(-1.31%) |
Oct 01, 2019 | 101.62 | 102.04 | 100.92 | 100.96 | 851,215 | -0.81(-0.80%) |
Sep 30, 2019 | 101.92 | 102.39 | 101.56 | 101.77 | 738,518 | -0.14(-0.14%) |
Sep 27, 2019 | 102.14 | 102.66 | 101.21 | 101.92 | 838,166 | -0.54(-0.52%) |
Sep 26, 2019 | 102.47 | 102.85 | 102.06 | 102.45 | 810,221 | +0.20(+0.20%) |
Sep 25, 2019 | 101.99 | 102.94 | 101.54 | 102.25 | 1,455,350 | +0.12(+0.11%) |
Sep 24, 2019 | 100.94 | 102.50 | 100.84 | 102.13 | 1,090,892 | +1.52(+1.51%) |
Sep 23, 2019 | 100.89 | 101.34 | 100.58 | 100.61 | 607,493 | -0.35(-0.35%) |
Sep 20, 2019 | 100.71 | 101.25 | 100.17 | 100.96 | 1,364,006 | +0.63(+0.62%) |
Sep 19, 2019 | 100.44 | 100.67 | 99.85 | 100.33 | 462,526 | +0.43(+0.43%) |
Sep 18, 2019 | 99.58 | 100.47 | 99.51 | 99.91 | 1,008,127 | +0.75(+0.76%) |
Sep 17, 2019 | 98.42 | 99.50 | 97.59 | 99.16 | 858,410 | +0.76(+0.77%) |
Sep 16, 2019 | 98.34 | 98.49 | 97.75 | 98.40 | 387,104 | +0.34(+0.35%) |
Sep 13, 2019 | 97.20 | 98.27 | 97.15 | 98.06 | 546,654 | +0.26(+0.27%) |
Sep 12, 2019 | 98.97 | 99.12 | 97.71 | 97.80 | 728,981 | -0.12(-0.12%) |
Sep 11, 2019 | 97.25 | 98.44 | 96.81 | 97.91 | 1,101,846 | +0.69(+0.71%) |
Sep 10, 2019 | 96.47 | 97.23 | 95.74 | 97.23 | 736,191 | +0.95(+0.98%) |
Sep 09, 2019 | 96.87 | 97.14 | 96.05 | 96.28 | 1,035,723 | -1.21(-1.24%) |
Sep 06, 2019 | 98.36 | 98.51 | 96.97 | 97.48 | 770,463 | -0.53(-0.54%) |
Sep 05, 2019 | 98.49 | 98.66 | 97.76 | 98.01 | 857,947 | -1.14(-1.15%) |
Sep 04, 2019 | 100.00 | 100.00 | 98.65 | 99.16 | 1,119,877 | -0.72(-0.72%) |