Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.88 | 91.39 | 89.88 | 90.65 | 192,700 | +0.39(+0.43%) |
Dec 30, 2019 | 90.59 | 91.09 | 89.83 | 90.26 | 136,742 | -0.20(-0.22%) |
Dec 27, 2019 | 91.01 | 91.58 | 90.27 | 90.46 | 126,500 | -0.13(-0.14%) |
Dec 26, 2019 | 90.93 | 91.00 | 89.88 | 90.59 | 111,739 | -0.18(-0.20%) |
Dec 24, 2019 | 90.54 | 90.81 | 89.71 | 90.77 | 138,900 | +0.70(+0.78%) |
Dec 23, 2019 | 90.82 | 91.45 | 89.77 | 90.07 | 291,526 | -0.58(-0.64%) |
Dec 20, 2019 | 87.27 | 90.86 | 87.27 | 90.65 | 480,500 | +3.89(+4.48%) |
Dec 19, 2019 | 88.41 | 88.71 | 86.29 | 86.76 | 338,256 | -1.52(-1.72%) |
Dec 18, 2019 | 89.70 | 90.00 | 85.75 | 88.28 | 405,871 | -1.24(-1.39%) |
Dec 17, 2019 | 89.14 | 90.21 | 86.99 | 89.52 | 287,392 | +1.33(+1.51%) |
Dec 16, 2019 | 89.66 | 89.87 | 88.10 | 88.19 | 302,265 | -0.79(-0.89%) |
Dec 13, 2019 | 87.03 | 89.85 | 86.44 | 88.98 | 282,400 | +1.51(+1.73%) |
Dec 12, 2019 | 87.88 | 89.87 | 86.45 | 87.47 | 229,549 | -0.02(-0.02%) |
Dec 11, 2019 | 86.93 | 87.54 | 85.85 | 87.49 | 212,160 | +1.14(+1.32%) |
Dec 10, 2019 | 86.85 | 86.90 | 84.69 | 86.35 | 277,672 | -0.71(-0.82%) |
Dec 09, 2019 | 88.89 | 89.10 | 86.91 | 87.06 | 225,178 | -2.23(-2.50%) |
Dec 06, 2019 | 89.50 | 90.13 | 89.00 | 89.29 | 150,300 | +1.10(+1.25%) |
Dec 05, 2019 | 88.10 | 89.54 | 87.39 | 88.19 | 174,424 | +0.59(+0.67%) |
Dec 04, 2019 | 88.47 | 89.03 | 87.51 | 87.60 | 111,886 | -0.50(-0.57%) |
Dec 03, 2019 | 86.56 | 88.22 | 85.98 | 88.10 | 158,441 | +0.36(+0.41%) |
Dec 02, 2019 | 88.89 | 89.47 | 87.69 | 87.74 | 205,007 | -1.02(-1.15%) |
Nov 29, 2019 | 89.55 | 91.09 | 88.33 | 88.76 | 137,800 | -1.45(-1.61%) |
Nov 27, 2019 | 90.93 | 91.45 | 90.07 | 90.21 | 175,700 | -0.02(-0.02%) |
Nov 26, 2019 | 89.73 | 91.29 | 89.42 | 90.23 | 155,804 | +0.39(+0.43%) |
Nov 25, 2019 | 87.51 | 90.97 | 87.35 | 89.84 | 448,616 | +2.79(+3.21%) |
Nov 22, 2019 | 87.11 | 87.11 | 85.14 | 87.05 | 490,900 | +0.35(+0.40%) |
Nov 21, 2019 | 88.56 | 88.59 | 84.00 | 86.70 | 621,811 | -2.00(-2.25%) |
Nov 20, 2019 | 89.51 | 91.41 | 88.32 | 88.70 | 420,697 | -1.41(-1.56%) |
Nov 19, 2019 | 91.61 | 92.19 | 90.03 | 90.11 | 204,499 | -1.07(-1.17%) |
Nov 18, 2019 | 89.44 | 92.36 | 89.44 | 91.18 | 375,275 | +1.00(+1.11%) |
Nov 15, 2019 | 91.38 | 91.38 | 89.11 | 90.18 | 272,900 | -0.52(-0.57%) |
Nov 14, 2019 | 91.27 | 92.61 | 90.32 | 90.70 | 252,965 | -0.75(-0.82%) |
Nov 13, 2019 | 90.37 | 91.75 | 89.62 | 91.45 | 211,025 | -0.03(-0.03%) |
Nov 12, 2019 | 92.23 | 92.39 | 90.89 | 91.48 | 212,827 | -0.70(-0.76%) |
Nov 11, 2019 | 90.42 | 92.30 | 90.42 | 92.18 | 217,151 | +1.12(+1.23%) |
Nov 08, 2019 | 90.77 | 91.81 | 90.64 | 91.06 | 403,800 | +0.18(+0.20%) |
Nov 07, 2019 | 91.71 | 92.32 | 90.38 | 90.88 | 291,331 | -0.06(-0.07%) |
Nov 06, 2019 | 89.84 | 91.73 | 89.07 | 90.94 | 266,218 | +1.06(+1.18%) |
Nov 05, 2019 | 90.74 | 91.79 | 89.01 | 89.88 | 415,478 | +0.63(+0.71%) |
Nov 04, 2019 | 90.00 | 90.47 | 88.40 | 89.25 | 315,383 | -0.30(-0.34%) |
Nov 01, 2019 | 88.18 | 91.25 | 87.85 | 89.55 | 413,600 | +1.49(+1.69%) |
Oct 31, 2019 | 87.89 | 90.21 | 87.26 | 88.06 | 588,987 | +0.47(+0.54%) |
Oct 30, 2019 | 82.75 | 89.89 | 82.75 | 87.59 | 1,363,992 | +7.40(+9.23%) |
Oct 29, 2019 | 80.31 | 83.63 | 80.15 | 80.19 | 625,109 | -0.62(-0.77%) |
Oct 28, 2019 | 80.49 | 81.09 | 79.99 | 80.81 | 275,203 | +0.89(+1.11%) |
Oct 25, 2019 | 79.29 | 80.59 | 78.77 | 79.92 | 229,900 | +0.59(+0.74%) |
Oct 24, 2019 | 80.24 | 80.65 | 78.01 | 79.33 | 232,179 | -0.51(-0.64%) |
Oct 23, 2019 | 79.99 | 80.86 | 79.15 | 79.84 | 247,272 | -0.13(-0.16%) |
Oct 22, 2019 | 78.66 | 80.31 | 77.31 | 79.97 | 201,152 | +1.51(+1.92%) |
Oct 21, 2019 | 79.42 | 80.18 | 78.34 | 78.46 | 191,655 | -0.18(-0.23%) |
Oct 18, 2019 | 78.03 | 79.39 | 78.03 | 78.64 | 269,400 | +0.13(+0.17%) |
Oct 17, 2019 | 76.14 | 78.93 | 76.01 | 78.51 | 344,016 | +2.79(+3.68%) |
Oct 16, 2019 | 75.12 | 76.43 | 75.06 | 75.72 | 176,933 | +0.22(+0.29%) |
Oct 15, 2019 | 74.47 | 75.55 | 74.01 | 75.50 | 182,774 | +1.32(+1.78%) |
Oct 14, 2019 | 74.18 | 75.46 | 73.76 | 74.18 | 178,652 | -0.18(-0.24%) |
Oct 11, 2019 | 73.40 | 75.56 | 72.61 | 74.36 | 249,600 | +2.63(+3.67%) |
Oct 10, 2019 | 71.48 | 72.91 | 71.48 | 71.73 | 199,160 | +0.42(+0.59%) |
Oct 09, 2019 | 71.66 | 72.10 | 70.15 | 71.31 | 308,158 | +0.65(+0.92%) |
Oct 08, 2019 | 71.08 | 72.04 | 70.32 | 70.66 | 266,290 | -1.42(-1.97%) |
Oct 07, 2019 | 71.27 | 72.92 | 70.63 | 72.08 | 254,299 | +0.70(+0.98%) |
Oct 04, 2019 | 71.51 | 72.20 | 70.49 | 71.38 | 265,600 | +0.42(+0.59%) |
Oct 03, 2019 | 71.20 | 71.86 | 69.42 | 70.96 | 342,501 | -0.60(-0.84%) |
Oct 02, 2019 | 71.68 | 72.50 | 70.22 | 71.56 | 394,368 | -0.69(-0.96%) |