Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 98.51 | 99.79 | 98.46 | 99.78 | 715,046 | +1.24(+1.26%) |
Dec 30, 2019 | 98.07 | 98.54 | 97.89 | 98.54 | 561,359 | +0.30(+0.31%) |
Dec 27, 2019 | 98.60 | 98.64 | 98.10 | 98.23 | 727,154 | -0.33(-0.33%) |
Dec 26, 2019 | 98.95 | 98.99 | 98.22 | 98.56 | 505,040 | -0.07(-0.07%) |
Dec 24, 2019 | 99.16 | 99.21 | 98.34 | 98.63 | 201,464 | -0.47(-0.48%) |
Dec 23, 2019 | 100.22 | 100.22 | 98.90 | 99.11 | 783,286 | -1.03(-1.02%) |
Dec 20, 2019 | 99.01 | 100.63 | 98.70 | 100.13 | 2,020,248 | +1.29(+1.31%) |
Dec 19, 2019 | 97.98 | 98.89 | 97.98 | 98.84 | 1,326,516 | +0.59(+0.60%) |
Dec 18, 2019 | 96.78 | 98.46 | 96.40 | 98.25 | 1,527,204 | +1.34(+1.38%) |
Dec 17, 2019 | 96.92 | 97.77 | 96.75 | 96.91 | 807,914 | +0.20(+0.20%) |
Dec 16, 2019 | 95.41 | 96.78 | 95.35 | 96.72 | 860,647 | +1.23(+1.29%) |
Dec 13, 2019 | 94.99 | 95.63 | 94.51 | 95.49 | 807,426 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.54 | 94.50 | 95.00 | 758,926 | -0.62(-0.64%) |
Dec 11, 2019 | 95.41 | 95.85 | 95.07 | 95.62 | 864,244 | +0.40(+0.42%) |
Dec 10, 2019 | 94.99 | 95.33 | 94.67 | 95.22 | 715,097 | +0.39(+0.41%) |
Dec 09, 2019 | 95.21 | 95.47 | 94.42 | 94.83 | 750,191 | -0.19(-0.20%) |
Dec 06, 2019 | 95.09 | 95.67 | 94.91 | 95.01 | 727,267 | -0.21(-0.22%) |
Dec 05, 2019 | 94.97 | 95.31 | 94.56 | 95.23 | 783,385 | -0.21(-0.21%) |
Dec 04, 2019 | 94.87 | 95.59 | 94.58 | 95.43 | 1,249,263 | +1.36(+1.44%) |
Dec 03, 2019 | 94.71 | 95.03 | 93.77 | 94.08 | 883,206 | -0.26(-0.27%) |
Dec 02, 2019 | 95.03 | 95.38 | 94.26 | 94.33 | 1,103,140 | -1.07(-1.12%) |
Nov 29, 2019 | 95.71 | 96.08 | 95.33 | 95.41 | 564,929 | +0.04(+0.04%) |
Nov 27, 2019 | 95.40 | 95.46 | 94.63 | 95.37 | 1,696,358 | -0.33(-0.34%) |
Nov 26, 2019 | 95.35 | 96.18 | 95.15 | 95.70 | 1,354,892 | +0.47(+0.49%) |
Nov 25, 2019 | 95.75 | 96.02 | 95.12 | 95.23 | 865,030 | -0.50(-0.52%) |
Nov 22, 2019 | 95.81 | 96.08 | 94.90 | 95.73 | 738,590 | -0.13(-0.13%) |
Nov 21, 2019 | 96.57 | 96.58 | 95.31 | 95.86 | 774,814 | -0.67(-0.69%) |
Nov 20, 2019 | 96.16 | 96.65 | 96.01 | 96.52 | 627,930 | +0.13(+0.14%) |
Nov 19, 2019 | 97.00 | 97.20 | 96.36 | 96.39 | 775,208 | -0.58(-0.59%) |
Nov 18, 2019 | 97.21 | 98.16 | 96.75 | 96.96 | 1,085,554 | -0.18(-0.18%) |
Nov 15, 2019 | 97.22 | 97.37 | 96.89 | 97.14 | 826,512 | -0.07(-0.07%) |
Nov 14, 2019 | 97.14 | 97.47 | 96.57 | 97.21 | 889,747 | +0.40(+0.41%) |
Nov 13, 2019 | 95.12 | 97.21 | 94.84 | 96.81 | 1,008,815 | +1.88(+1.98%) |
Nov 12, 2019 | 95.33 | 95.40 | 94.68 | 94.93 | 948,045 | -0.45(-0.47%) |
Nov 11, 2019 | 95.35 | 95.59 | 94.72 | 95.39 | 592,734 | +0.17(+0.18%) |
Nov 08, 2019 | 95.62 | 96.29 | 94.75 | 95.22 | 1,075,153 | -0.76(-0.79%) |
Nov 07, 2019 | 96.32 | 97.35 | 95.03 | 95.98 | 1,393,584 | -0.52(-0.54%) |
Nov 06, 2019 | 95.86 | 96.82 | 95.62 | 96.50 | 889,611 | +0.75(+0.79%) |
Nov 05, 2019 | 96.73 | 96.91 | 95.44 | 95.75 | 1,174,599 | -1.39(-1.43%) |
Nov 04, 2019 | 98.97 | 99.19 | 96.77 | 97.14 | 987,294 | -1.96(-1.98%) |
Nov 01, 2019 | 99.67 | 100.10 | 98.76 | 99.10 | 572,573 | -0.69(-0.69%) |
Oct 31, 2019 | 99.77 | 100.11 | 99.15 | 99.79 | 1,035,202 | +0.13(+0.13%) |
Oct 30, 2019 | 98.76 | 99.74 | 98.42 | 99.66 | 605,038 | +0.68(+0.69%) |
Oct 29, 2019 | 98.57 | 98.98 | 98.00 | 98.98 | 1,363,573 | +0.55(+0.56%) |
Oct 28, 2019 | 99.39 | 99.70 | 98.36 | 98.43 | 680,093 | -1.21(-1.21%) |
Oct 25, 2019 | 100.81 | 100.83 | 99.07 | 99.64 | 556,004 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.81 | 100.00 | 100.63 | 546,986 | +0.36(+0.36%) |
Oct 23, 2019 | 99.74 | 100.45 | 99.58 | 100.27 | 658,725 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.19 | 99.47 | 99.66 | 584,470 | +0.40(+0.40%) |
Oct 21, 2019 | 99.01 | 99.32 | 98.53 | 99.26 | 700,698 | +0.25(+0.25%) |
Oct 18, 2019 | 98.66 | 99.29 | 98.20 | 99.01 | 835,867 | -0.21(-0.21%) |
Oct 17, 2019 | 98.45 | 99.41 | 98.13 | 99.23 | 618,299 | +0.65(+0.66%) |
Oct 16, 2019 | 97.51 | 98.58 | 96.85 | 98.58 | 1,434,258 | +0.99(+1.02%) |
Oct 15, 2019 | 98.52 | 99.09 | 97.43 | 97.59 | 799,293 | -1.22(-1.23%) |
Oct 14, 2019 | 99.70 | 99.74 | 98.54 | 98.80 | 810,652 | +0.00(+0.00%) |
Oct 11, 2019 | 98.53 | 99.39 | 98.05 | 98.80 | 500,438 | +0.45(+0.46%) |
Oct 10, 2019 | 98.52 | 99.00 | 97.96 | 98.35 | 699,176 | -0.42(-0.42%) |
Oct 09, 2019 | 98.97 | 99.05 | 98.39 | 98.77 | 696,346 | +0.07(+0.07%) |
Oct 08, 2019 | 99.89 | 99.89 | 98.66 | 98.69 | 511,733 | -1.29(-1.29%) |
Oct 07, 2019 | 100.05 | 100.31 | 99.46 | 99.98 | 499,262 | -0.40(-0.40%) |
Oct 04, 2019 | 99.46 | 100.42 | 98.93 | 100.38 | 466,737 | +1.20(+1.21%) |
Oct 03, 2019 | 98.96 | 99.26 | 98.32 | 99.18 | 684,728 | +0.26(+0.26%) |
Oct 02, 2019 | 100.07 | 100.26 | 98.63 | 98.93 | 628,683 | -1.31(-1.31%) |