Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.08 | 90.14 | 89.01 | 90.13 | 794,283 | +0.85(+0.95%) |
Dec 30, 2019 | 89.33 | 89.72 | 88.93 | 89.28 | 539,374 | +0.04(+0.05%) |
Dec 27, 2019 | 89.07 | 89.39 | 88.89 | 89.24 | 528,213 | +0.39(+0.44%) |
Dec 26, 2019 | 89.74 | 89.84 | 88.48 | 88.85 | 483,064 | -0.95(-1.06%) |
Dec 24, 2019 | 89.46 | 89.94 | 89.18 | 89.80 | 239,729 | +0.33(+0.37%) |
Dec 23, 2019 | 90.07 | 90.17 | 89.04 | 89.47 | 794,973 | -0.29(-0.33%) |
Dec 20, 2019 | 90.57 | 90.81 | 89.65 | 89.77 | 1,663,431 | -0.69(-0.77%) |
Dec 19, 2019 | 89.85 | 90.83 | 89.66 | 90.46 | 1,217,431 | +1.17(+1.31%) |
Dec 18, 2019 | 88.81 | 89.41 | 88.52 | 89.29 | 1,712,339 | +0.88(+1.00%) |
Dec 17, 2019 | 88.46 | 89.05 | 88.09 | 88.41 | 980,985 | -0.43(-0.49%) |
Dec 16, 2019 | 88.24 | 89.39 | 87.94 | 88.84 | 2,282,528 | +0.98(+1.11%) |
Dec 13, 2019 | 88.84 | 89.05 | 87.51 | 87.86 | 1,718,194 | -0.83(-0.94%) |
Dec 12, 2019 | 90.01 | 90.36 | 88.52 | 88.69 | 1,137,548 | -1.70(-1.88%) |
Dec 11, 2019 | 91.96 | 91.96 | 89.85 | 90.39 | 1,334,695 | -1.41(-1.54%) |
Dec 10, 2019 | 91.79 | 92.36 | 91.51 | 91.80 | 680,284 | -0.41(-0.44%) |
Dec 09, 2019 | 93.03 | 93.11 | 92.06 | 92.21 | 576,067 | -0.67(-0.72%) |
Dec 06, 2019 | 92.70 | 93.30 | 92.51 | 92.87 | 919,635 | +0.48(+0.52%) |
Dec 05, 2019 | 92.05 | 92.63 | 91.43 | 92.40 | 1,261,511 | +0.42(+0.45%) |
Dec 04, 2019 | 91.35 | 92.85 | 91.28 | 91.98 | 938,517 | +0.06(+0.07%) |
Dec 03, 2019 | 91.49 | 91.98 | 90.88 | 91.92 | 945,642 | +0.43(+0.47%) |
Dec 02, 2019 | 90.77 | 91.59 | 89.40 | 91.49 | 848,790 | +0.53(+0.58%) |
Nov 29, 2019 | 91.88 | 92.10 | 90.77 | 90.96 | 446,416 | -0.86(-0.93%) |
Nov 27, 2019 | 93.09 | 93.23 | 91.46 | 91.82 | 1,023,383 | -0.89(-0.96%) |
Nov 26, 2019 | 91.61 | 92.79 | 91.36 | 92.71 | 1,845,918 | +1.11(+1.21%) |
Nov 25, 2019 | 93.11 | 93.75 | 90.58 | 91.60 | 2,113,515 | -2.22(-2.37%) |
Nov 22, 2019 | 91.64 | 97.81 | 91.32 | 93.83 | 3,485,605 | +3.68(+4.08%) |
Nov 21, 2019 | 91.27 | 91.57 | 90.11 | 90.15 | 1,634,122 | -1.13(-1.23%) |
Nov 20, 2019 | 90.35 | 91.55 | 90.01 | 91.27 | 1,531,330 | +1.13(+1.25%) |
Nov 19, 2019 | 91.16 | 91.54 | 89.74 | 90.15 | 1,699,901 | -1.02(-1.12%) |
Nov 18, 2019 | 90.86 | 91.64 | 90.07 | 91.17 | 1,221,374 | +0.29(+0.31%) |
Nov 15, 2019 | 90.48 | 91.30 | 90.48 | 90.88 | 956,028 | +0.44(+0.49%) |
Nov 14, 2019 | 90.62 | 91.07 | 89.34 | 90.44 | 1,104,324 | -0.35(-0.39%) |
Nov 13, 2019 | 88.58 | 91.07 | 88.25 | 90.80 | 1,200,874 | +0.56(+0.62%) |
Nov 12, 2019 | 89.66 | 90.28 | 89.50 | 90.24 | 820,774 | +0.64(+0.72%) |
Nov 11, 2019 | 90.94 | 91.07 | 89.15 | 89.60 | 1,354,956 | -1.62(-1.78%) |
Nov 08, 2019 | 91.96 | 92.08 | 91.08 | 91.22 | 662,077 | -0.74(-0.80%) |
Nov 07, 2019 | 92.92 | 93.11 | 91.52 | 91.96 | 779,569 | -1.03(-1.11%) |
Nov 06, 2019 | 92.64 | 94.20 | 92.39 | 92.99 | 960,177 | +0.76(+0.83%) |
Nov 05, 2019 | 91.78 | 92.73 | 91.27 | 92.22 | 783,952 | +0.45(+0.49%) |
Nov 04, 2019 | 90.58 | 91.81 | 90.49 | 91.78 | 761,982 | +1.15(+1.27%) |
Nov 01, 2019 | 90.73 | 90.96 | 89.90 | 90.63 | 891,701 | -0.09(-0.09%) |
Oct 31, 2019 | 91.66 | 92.12 | 90.14 | 90.71 | 1,330,468 | -0.57(-0.62%) |
Oct 30, 2019 | 92.93 | 92.93 | 90.68 | 91.28 | 834,294 | -1.50(-1.62%) |
Oct 29, 2019 | 92.15 | 93.09 | 91.99 | 92.78 | 759,500 | +0.95(+1.04%) |
Oct 28, 2019 | 93.29 | 93.62 | 91.80 | 91.83 | 564,723 | -1.12(-1.20%) |
Oct 25, 2019 | 93.23 | 93.54 | 92.08 | 92.94 | 815,975 | -0.08(-0.08%) |
Oct 24, 2019 | 92.57 | 93.47 | 92.25 | 93.02 | 986,095 | +0.48(+0.52%) |
Oct 23, 2019 | 91.48 | 92.68 | 91.47 | 92.54 | 747,013 | +0.90(+0.98%) |
Oct 22, 2019 | 92.94 | 93.12 | 91.39 | 91.64 | 739,309 | -1.30(-1.39%) |
Oct 21, 2019 | 92.45 | 93.20 | 92.32 | 92.93 | 440,242 | +0.56(+0.60%) |
Oct 18, 2019 | 92.84 | 93.07 | 92.38 | 92.38 | 558,856 | -0.58(-0.62%) |
Oct 17, 2019 | 92.40 | 93.42 | 91.90 | 92.95 | 613,717 | +0.64(+0.69%) |
Oct 16, 2019 | 92.40 | 93.09 | 91.93 | 92.32 | 679,757 | +0.19(+0.20%) |
Oct 15, 2019 | 91.77 | 92.33 | 91.36 | 92.13 | 560,995 | +0.37(+0.40%) |
Oct 14, 2019 | 92.25 | 92.25 | 91.06 | 91.76 | 505,568 | -0.10(-0.11%) |
Oct 11, 2019 | 92.24 | 92.51 | 91.23 | 91.86 | 770,539 | +0.00(+0.00%) |
Oct 10, 2019 | 90.97 | 92.20 | 90.81 | 91.86 | 502,141 | +0.64(+0.70%) |
Oct 09, 2019 | 91.07 | 91.42 | 90.35 | 91.23 | 672,757 | +0.28(+0.31%) |
Oct 08, 2019 | 91.94 | 91.94 | 90.83 | 90.94 | 486,937 | -1.21(-1.31%) |
Oct 07, 2019 | 92.40 | 93.35 | 91.94 | 92.15 | 637,240 | -0.27(-0.30%) |
Oct 04, 2019 | 91.48 | 92.46 | 90.88 | 92.43 | 609,069 | +1.16(+1.27%) |
Oct 03, 2019 | 91.84 | 92.17 | 90.90 | 91.27 | 786,841 | -0.39(-0.43%) |
Oct 02, 2019 | 92.38 | 92.39 | 90.72 | 91.66 | 668,760 | -1.00(-1.08%) |