Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.67 | 107.82 | 107.67 | 107.69 | 5,061 | +0.17(+0.16%) |
Dec 30, 2019 | 107.54 | 108.06 | 107.34 | 107.52 | 2,545 | -0.43(-0.40%) |
Dec 27, 2019 | 108.23 | 108.23 | 107.77 | 107.95 | 11,259 | -0.00(-0.00%) |
Dec 26, 2019 | 107.58 | 108.01 | 107.58 | 107.95 | 4,817 | +0.32(+0.30%) |
Dec 24, 2019 | 107.75 | 107.75 | 107.62 | 107.63 | 1,756 | +0.06(+0.06%) |
Dec 23, 2019 | 107.61 | 107.84 | 107.57 | 107.57 | 961 | -0.30(-0.28%) |
Dec 20, 2019 | 107.43 | 107.90 | 107.43 | 107.87 | 1,556 | +0.60(+0.56%) |
Dec 19, 2019 | 107.31 | 107.36 | 107.25 | 107.27 | 1,764 | -0.20(-0.19%) |
Dec 18, 2019 | 107.05 | 107.56 | 107.05 | 107.47 | 3,456 | +0.45(+0.42%) |
Dec 17, 2019 | 106.80 | 107.03 | 106.80 | 107.03 | 2,227 | +0.38(+0.35%) |
Dec 16, 2019 | 106.83 | 106.86 | 106.65 | 106.65 | 3,459 | +0.28(+0.27%) |
Dec 13, 2019 | 106.73 | 107.04 | 106.27 | 106.37 | 3,424 | -0.59(-0.55%) |
Dec 12, 2019 | 105.56 | 106.99 | 105.56 | 106.96 | 7,762 | +1.50(+1.43%) |
Dec 11, 2019 | 105.07 | 105.48 | 105.07 | 105.45 | 1,219 | +0.43(+0.41%) |
Dec 10, 2019 | 104.97 | 105.31 | 104.97 | 105.02 | 1,945 | -0.11(-0.10%) |
Dec 09, 2019 | 105.03 | 105.36 | 105.03 | 105.13 | 2,110 | +0.19(+0.18%) |
Dec 06, 2019 | 105.31 | 105.32 | 104.94 | 104.94 | 1,867 | +1.01(+0.98%) |
Dec 05, 2019 | 103.87 | 104.10 | 103.68 | 103.92 | 10,391 | +0.45(+0.43%) |
Dec 04, 2019 | 102.68 | 103.67 | 102.68 | 103.48 | 11,777 | +1.12(+1.09%) |
Dec 03, 2019 | 102.86 | 102.86 | 102.10 | 102.36 | 1,948 | -1.47(-1.42%) |
Dec 02, 2019 | 104.15 | 104.15 | 103.83 | 103.83 | 88,553 | -0.72(-0.69%) |
Nov 29, 2019 | 104.82 | 104.82 | 104.55 | 104.55 | 2,178 | -0.77(-0.73%) |
Nov 27, 2019 | 104.84 | 105.34 | 104.84 | 105.32 | 10,894 | +0.49(+0.47%) |
Nov 26, 2019 | 104.57 | 104.85 | 104.57 | 104.83 | 26,135 | +0.39(+0.38%) |
Nov 25, 2019 | 103.57 | 104.44 | 103.57 | 104.44 | 2,005 | +1.29(+1.25%) |
Nov 22, 2019 | 102.60 | 103.16 | 102.60 | 103.16 | 1,556 | +1.17(+1.15%) |
Nov 21, 2019 | 102.20 | 102.56 | 101.97 | 101.99 | 3,711 | -0.31(-0.30%) |
Nov 20, 2019 | 102.79 | 102.79 | 102.06 | 102.29 | 4,268 | -0.78(-0.75%) |
Nov 19, 2019 | 103.64 | 103.64 | 103.07 | 103.07 | 2,828 | -1.43(-1.37%) |
Nov 18, 2019 | 104.30 | 104.53 | 104.30 | 104.50 | 2,482 | +0.18(+0.17%) |
Nov 15, 2019 | 103.92 | 104.47 | 103.92 | 104.33 | 38,909 | +0.67(+0.65%) |
Nov 14, 2019 | 103.25 | 103.65 | 103.25 | 103.65 | 7,152 | +0.41(+0.40%) |
Nov 13, 2019 | 103.36 | 103.46 | 103.15 | 103.24 | 5,210 | -0.42(-0.41%) |
Nov 12, 2019 | 104.25 | 104.25 | 103.66 | 103.66 | 2,160 | -0.49(-0.47%) |
Nov 11, 2019 | 103.94 | 104.23 | 103.59 | 104.16 | 2,617 | -0.05(-0.05%) |
Nov 08, 2019 | 103.93 | 104.20 | 103.79 | 104.20 | 1,348 | -0.08(-0.07%) |
Nov 07, 2019 | 104.99 | 105.04 | 104.28 | 104.28 | 3,827 | +0.02(+0.02%) |
Nov 06, 2019 | 103.84 | 104.30 | 103.84 | 104.26 | 4,987 | -0.12(-0.12%) |
Nov 05, 2019 | 104.09 | 104.61 | 104.09 | 104.39 | 2,335 | +0.60(+0.58%) |
Nov 04, 2019 | 103.75 | 103.78 | 103.55 | 103.78 | 4,832 | +0.44(+0.43%) |
Nov 01, 2019 | 103.15 | 103.42 | 103.15 | 103.34 | 145,884 | +1.37(+1.34%) |
Oct 31, 2019 | 102.16 | 102.16 | 101.52 | 101.97 | 1,902 | -0.79(-0.77%) |
Oct 30, 2019 | 102.18 | 102.76 | 102.13 | 102.76 | 2,920 | -0.08(-0.08%) |
Oct 29, 2019 | 102.89 | 103.19 | 102.84 | 102.84 | 1,483 | -0.38(-0.37%) |
Oct 28, 2019 | 103.41 | 103.56 | 103.21 | 103.21 | 3,784 | +0.48(+0.47%) |
Oct 25, 2019 | 101.93 | 103.12 | 101.93 | 102.73 | 2,075 | +0.53(+0.52%) |
Oct 24, 2019 | 102.39 | 102.39 | 102.03 | 102.20 | 1,566 | -0.03(-0.03%) |
Oct 23, 2019 | 101.68 | 102.23 | 101.68 | 102.23 | 3,971 | -0.22(-0.22%) |
Oct 22, 2019 | 101.72 | 102.63 | 101.72 | 102.46 | 2,230 | +0.44(+0.43%) |
Oct 21, 2019 | 102.03 | 102.23 | 102.01 | 102.02 | 4,821 | +0.47(+0.46%) |
Oct 18, 2019 | 101.17 | 101.80 | 101.03 | 101.55 | 50,945 | -0.09(-0.09%) |
Oct 17, 2019 | 101.94 | 101.94 | 101.64 | 101.64 | 1,259 | +0.31(+0.31%) |
Oct 16, 2019 | 101.10 | 101.37 | 101.10 | 101.33 | 1,418 | +0.42(+0.41%) |
Oct 15, 2019 | 101.10 | 101.15 | 100.85 | 100.91 | 1,947 | +0.93(+0.93%) |
Oct 14, 2019 | 99.57 | 100.11 | 99.57 | 99.98 | 2,844 | -0.38(-0.38%) |
Oct 11, 2019 | 100.50 | 101.04 | 100.22 | 100.36 | 5,914 | +1.96(+2.00%) |
Oct 10, 2019 | 97.63 | 98.44 | 97.63 | 98.39 | 2,597 | +0.81(+0.83%) |
Oct 09, 2019 | 97.37 | 97.72 | 97.37 | 97.58 | 1,770 | +0.88(+0.91%) |
Oct 08, 2019 | 97.35 | 97.48 | 96.70 | 96.71 | 3,184 | -1.57(-1.60%) |
Oct 07, 2019 | 98.22 | 98.64 | 98.15 | 98.28 | 4,359 | -0.27(-0.27%) |
Oct 04, 2019 | 97.85 | 98.55 | 97.76 | 98.55 | 4,046 | +0.92(+0.94%) |
Oct 03, 2019 | 97.08 | 97.66 | 95.94 | 97.63 | 4,187 | +0.26(+0.27%) |
Oct 02, 2019 | 97.25 | 97.37 | 96.95 | 97.37 | 972 | -2.26(-2.27%) |