Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.04 | 97.58 | 96.73 | 96.91 | 659,728 | -0.18(-0.19%) |
Dec 30, 2019 | 97.27 | 97.37 | 96.69 | 97.09 | 474,376 | -0.02(-0.02%) |
Dec 27, 2019 | 97.49 | 98.02 | 96.78 | 97.11 | 349,213 | -0.12(-0.12%) |
Dec 26, 2019 | 97.30 | 97.30 | 96.41 | 97.23 | 639,160 | +0.35(+0.36%) |
Dec 24, 2019 | 97.25 | 97.30 | 96.63 | 96.88 | 185,670 | -0.42(-0.43%) |
Dec 23, 2019 | 97.26 | 97.49 | 96.53 | 97.30 | 479,937 | +0.35(+0.36%) |
Dec 20, 2019 | 97.48 | 97.73 | 96.69 | 96.95 | 1,581,700 | +0.21(+0.22%) |
Dec 19, 2019 | 95.72 | 96.93 | 95.58 | 96.73 | 932,773 | +0.58(+0.61%) |
Dec 18, 2019 | 96.73 | 96.85 | 95.91 | 96.15 | 900,470 | -0.23(-0.24%) |
Dec 17, 2019 | 96.78 | 97.22 | 96.20 | 96.38 | 1,175,877 | -0.06(-0.06%) |
Dec 16, 2019 | 96.57 | 96.97 | 96.19 | 96.44 | 895,551 | +0.68(+0.71%) |
Dec 13, 2019 | 96.02 | 96.64 | 94.96 | 95.76 | 876,378 | -0.72(-0.75%) |
Dec 12, 2019 | 95.99 | 97.00 | 95.46 | 96.48 | 783,246 | +0.61(+0.64%) |
Dec 11, 2019 | 95.76 | 95.91 | 94.91 | 95.87 | 846,892 | +0.57(+0.60%) |
Dec 10, 2019 | 95.54 | 95.60 | 94.89 | 95.30 | 763,756 | -0.24(-0.25%) |
Dec 09, 2019 | 95.58 | 96.18 | 95.32 | 95.54 | 572,620 | -0.21(-0.22%) |
Dec 06, 2019 | 95.88 | 96.15 | 95.67 | 95.75 | 1,106,099 | +0.85(+0.89%) |
Dec 05, 2019 | 94.09 | 94.95 | 93.85 | 94.91 | 1,120,684 | +1.09(+1.16%) |
Dec 04, 2019 | 94.76 | 95.60 | 93.79 | 93.82 | 1,005,954 | -0.16(-0.18%) |
Dec 03, 2019 | 93.64 | 94.38 | 92.99 | 93.98 | 1,272,338 | -0.65(-0.69%) |
Dec 02, 2019 | 96.05 | 96.21 | 94.60 | 94.63 | 1,188,906 | -1.43(-1.48%) |
Nov 29, 2019 | 96.02 | 96.46 | 95.62 | 96.06 | 542,359 | -0.47(-0.48%) |
Nov 27, 2019 | 96.47 | 96.77 | 95.74 | 96.53 | 549,161 | +0.23(+0.23%) |
Nov 26, 2019 | 95.82 | 96.32 | 95.31 | 96.30 | 1,544,061 | +0.53(+0.55%) |
Nov 25, 2019 | 95.12 | 96.09 | 94.74 | 95.77 | 1,185,415 | +0.79(+0.83%) |
Nov 22, 2019 | 95.32 | 95.50 | 94.44 | 94.98 | 601,728 | +0.03(+0.03%) |
Nov 21, 2019 | 95.56 | 95.79 | 94.37 | 94.95 | 1,384,095 | -0.60(-0.63%) |
Nov 20, 2019 | 95.75 | 96.14 | 94.42 | 95.56 | 1,409,577 | -0.67(-0.70%) |
Nov 19, 2019 | 95.17 | 96.27 | 94.72 | 96.22 | 1,759,150 | +1.77(+1.87%) |
Nov 18, 2019 | 94.92 | 95.22 | 94.13 | 94.46 | 924,756 | -0.79(-0.83%) |
Nov 15, 2019 | 94.49 | 95.32 | 94.43 | 95.25 | 1,366,102 | +1.14(+1.21%) |
Nov 14, 2019 | 92.96 | 94.61 | 92.94 | 94.11 | 1,148,048 | +0.92(+0.99%) |
Nov 13, 2019 | 92.73 | 93.74 | 92.49 | 93.19 | 991,751 | -0.19(-0.21%) |
Nov 12, 2019 | 93.69 | 94.18 | 93.30 | 93.38 | 1,500,921 | -0.11(-0.11%) |
Nov 11, 2019 | 92.85 | 93.62 | 92.85 | 93.49 | 444,252 | -0.17(-0.19%) |
Nov 08, 2019 | 92.99 | 93.69 | 92.70 | 93.66 | 624,712 | +0.33(+0.35%) |
Nov 07, 2019 | 94.25 | 94.40 | 93.18 | 93.33 | 1,063,851 | -0.16(-0.18%) |
Nov 06, 2019 | 93.58 | 93.61 | 92.62 | 93.50 | 1,235,496 | +0.12(+0.12%) |
Nov 05, 2019 | 92.67 | 93.98 | 92.66 | 93.38 | 1,674,258 | +0.61(+0.66%) |
Nov 04, 2019 | 91.92 | 92.97 | 91.63 | 92.77 | 1,812,641 | +1.38(+1.51%) |
Nov 01, 2019 | 89.72 | 91.39 | 89.11 | 91.39 | 1,143,468 | +2.47(+2.78%) |
Oct 31, 2019 | 91.01 | 91.20 | 88.25 | 88.92 | 2,059,899 | +0.33(+0.37%) |
Oct 30, 2019 | 88.90 | 88.90 | 87.75 | 88.59 | 1,113,614 | -0.31(-0.35%) |
Oct 29, 2019 | 87.28 | 89.54 | 87.28 | 88.90 | 1,488,292 | +1.19(+1.36%) |
Oct 28, 2019 | 87.78 | 88.48 | 87.70 | 87.71 | 1,190,639 | +0.43(+0.49%) |
Oct 25, 2019 | 86.59 | 88.06 | 86.19 | 87.28 | 926,401 | +0.82(+0.94%) |
Oct 24, 2019 | 86.70 | 86.84 | 86.05 | 86.46 | 419,235 | +0.12(+0.13%) |
Oct 23, 2019 | 85.84 | 86.37 | 85.43 | 86.35 | 957,061 | +0.60(+0.70%) |
Oct 22, 2019 | 85.65 | 86.54 | 85.26 | 85.75 | 1,941,093 | +0.15(+0.17%) |
Oct 21, 2019 | 86.17 | 86.67 | 85.40 | 85.60 | 2,115,661 | -0.12(-0.14%) |
Oct 18, 2019 | 85.84 | 86.22 | 85.44 | 85.72 | 1,339,612 | -0.16(-0.18%) |
Oct 17, 2019 | 86.58 | 87.68 | 85.84 | 85.87 | 803,165 | -0.03(-0.03%) |
Oct 16, 2019 | 86.18 | 86.66 | 85.56 | 85.90 | 687,061 | -0.50(-0.58%) |
Oct 15, 2019 | 85.98 | 87.07 | 85.48 | 86.41 | 736,618 | +0.68(+0.79%) |
Oct 14, 2019 | 85.33 | 86.06 | 85.07 | 85.73 | 716,452 | -0.15(-0.17%) |
Oct 11, 2019 | 86.21 | 87.39 | 85.79 | 85.87 | 1,251,899 | +0.54(+0.64%) |
Oct 10, 2019 | 84.28 | 85.68 | 84.15 | 85.33 | 696,662 | +0.99(+1.17%) |
Oct 09, 2019 | 84.14 | 84.72 | 83.70 | 84.34 | 887,647 | +0.92(+1.10%) |
Oct 08, 2019 | 84.52 | 84.52 | 83.40 | 83.42 | 1,061,534 | -1.96(-2.30%) |
Oct 07, 2019 | 86.04 | 86.38 | 85.01 | 85.38 | 869,623 | -0.81(-0.93%) |
Oct 04, 2019 | 85.04 | 86.25 | 84.71 | 86.18 | 746,851 | +1.40(+1.65%) |
Oct 03, 2019 | 83.44 | 84.82 | 82.65 | 84.79 | 821,472 | +1.06(+1.26%) |
Oct 02, 2019 | 84.75 | 85.05 | 82.64 | 83.73 | 1,537,964 | -2.43(-2.82%) |