Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 95.99 | 97.67 | 95.85 | 97.22 | 236,000 | +0.92(+0.96%) |
Dec 30, 2019 | 95.55 | 96.30 | 94.51 | 96.30 | 81,744 | +0.69(+0.72%) |
Dec 27, 2019 | 95.12 | 96.23 | 94.50 | 95.61 | 100,700 | +0.53(+0.56%) |
Dec 26, 2019 | 94.17 | 95.37 | 94.17 | 95.08 | 92,818 | +0.55(+0.58%) |
Dec 24, 2019 | 92.34 | 94.62 | 91.69 | 94.53 | 108,600 | +2.35(+2.55%) |
Dec 23, 2019 | 91.55 | 92.65 | 90.60 | 92.18 | 180,349 | +0.89(+0.97%) |
Dec 20, 2019 | 92.66 | 92.66 | 90.91 | 91.29 | 453,100 | -0.93(-1.01%) |
Dec 19, 2019 | 92.39 | 92.92 | 91.19 | 92.22 | 124,885 | +0.12(+0.13%) |
Dec 18, 2019 | 91.90 | 92.85 | 91.66 | 92.10 | 144,803 | +0.21(+0.23%) |
Dec 17, 2019 | 92.16 | 93.31 | 91.61 | 91.89 | 89,355 | -0.43(-0.47%) |
Dec 16, 2019 | 92.13 | 93.65 | 91.52 | 92.32 | 116,264 | +0.80(+0.87%) |
Dec 13, 2019 | 92.54 | 93.82 | 90.88 | 91.52 | 135,200 | -0.96(-1.04%) |
Dec 12, 2019 | 92.53 | 93.13 | 91.72 | 92.48 | 103,663 | -0.31(-0.33%) |
Dec 11, 2019 | 93.42 | 93.90 | 92.08 | 92.79 | 85,468 | -0.63(-0.67%) |
Dec 10, 2019 | 94.16 | 94.30 | 92.78 | 93.42 | 112,739 | -0.35(-0.37%) |
Dec 09, 2019 | 95.15 | 95.85 | 93.49 | 93.77 | 138,444 | -1.64(-1.72%) |
Dec 06, 2019 | 94.34 | 95.76 | 94.06 | 95.41 | 145,600 | +1.61(+1.72%) |
Dec 05, 2019 | 93.95 | 94.59 | 93.31 | 93.80 | 188,110 | -0.34(-0.36%) |
Dec 04, 2019 | 93.27 | 94.44 | 92.94 | 94.14 | 178,603 | +1.25(+1.35%) |
Dec 03, 2019 | 90.80 | 93.41 | 90.26 | 92.89 | 200,868 | +1.14(+1.24%) |
Dec 02, 2019 | 93.46 | 93.46 | 91.41 | 91.75 | 117,402 | -1.46(-1.57%) |
Nov 29, 2019 | 94.28 | 95.11 | 93.03 | 93.21 | 65,400 | -1.52(-1.60%) |
Nov 27, 2019 | 93.99 | 95.35 | 93.51 | 94.72 | 145,900 | +0.84(+0.90%) |
Nov 26, 2019 | 94.08 | 94.90 | 93.10 | 93.88 | 215,974 | +0.58(+0.62%) |
Nov 25, 2019 | 90.13 | 93.35 | 90.13 | 93.30 | 260,744 | +3.27(+3.63%) |
Nov 22, 2019 | 88.91 | 90.55 | 88.63 | 90.03 | 174,500 | +1.40(+1.58%) |
Nov 21, 2019 | 88.57 | 89.59 | 87.91 | 88.63 | 187,863 | +0.29(+0.33%) |
Nov 20, 2019 | 86.79 | 88.71 | 86.79 | 88.34 | 125,097 | +0.93(+1.06%) |
Nov 19, 2019 | 86.49 | 88.18 | 86.15 | 87.41 | 124,675 | +1.25(+1.45%) |
Nov 18, 2019 | 86.10 | 87.98 | 84.20 | 86.16 | 207,865 | +1.79(+2.12%) |
Nov 15, 2019 | 84.67 | 85.16 | 82.69 | 84.37 | 255,200 | +0.11(+0.13%) |
Nov 14, 2019 | 83.78 | 85.33 | 83.51 | 84.26 | 131,043 | +0.54(+0.65%) |
Nov 13, 2019 | 83.84 | 84.80 | 79.66 | 83.72 | 424,458 | -3.15(-3.63%) |
Nov 12, 2019 | 87.75 | 89.00 | 86.81 | 86.87 | 196,941 | -0.83(-0.95%) |
Nov 11, 2019 | 86.53 | 87.86 | 86.16 | 87.70 | 138,601 | +1.13(+1.31%) |
Nov 08, 2019 | 87.11 | 89.22 | 86.13 | 86.57 | 150,400 | -1.23(-1.40%) |
Nov 07, 2019 | 89.10 | 92.79 | 86.83 | 87.80 | 147,010 | -0.81(-0.91%) |
Nov 06, 2019 | 87.76 | 88.71 | 84.21 | 88.61 | 127,751 | +2.69(+3.14%) |
Nov 05, 2019 | 87.00 | 92.40 | 84.80 | 85.92 | 288,671 | +1.01(+1.18%) |
Nov 04, 2019 | 86.69 | 86.69 | 83.54 | 84.91 | 179,274 | -1.77(-2.04%) |
Nov 01, 2019 | 85.90 | 87.47 | 84.45 | 86.68 | 177,700 | +2.47(+2.93%) |
Oct 31, 2019 | 85.29 | 85.29 | 83.16 | 84.21 | 122,125 | -1.03(-1.21%) |
Oct 30, 2019 | 85.17 | 85.70 | 83.19 | 85.24 | 196,795 | +0.14(+0.16%) |
Oct 29, 2019 | 84.49 | 85.96 | 83.62 | 85.10 | 100,249 | +0.91(+1.08%) |
Oct 28, 2019 | 84.12 | 85.64 | 83.50 | 84.19 | 104,445 | +0.10(+0.12%) |
Oct 25, 2019 | 84.77 | 85.25 | 83.88 | 84.09 | 78,200 | -0.85(-1.00%) |
Oct 24, 2019 | 85.88 | 86.13 | 84.48 | 84.94 | 137,294 | -0.46(-0.54%) |
Oct 23, 2019 | 84.76 | 85.94 | 84.24 | 85.40 | 152,542 | +0.61(+0.72%) |
Oct 22, 2019 | 84.91 | 85.86 | 84.21 | 84.79 | 147,877 | +0.31(+0.37%) |
Oct 21, 2019 | 86.25 | 86.49 | 84.44 | 84.48 | 90,722 | -1.71(-1.98%) |
Oct 18, 2019 | 84.13 | 86.22 | 83.51 | 86.19 | 101,000 | +1.66(+1.96%) |
Oct 17, 2019 | 84.48 | 85.22 | 83.72 | 84.53 | 134,747 | +0.37(+0.44%) |
Oct 16, 2019 | 83.35 | 84.51 | 81.80 | 84.16 | 106,643 | +0.68(+0.81%) |
Oct 15, 2019 | 84.00 | 84.79 | 83.21 | 83.48 | 144,153 | +0.06(+0.07%) |
Oct 14, 2019 | 82.49 | 83.53 | 80.97 | 83.42 | 94,538 | +0.68(+0.82%) |
Oct 11, 2019 | 81.95 | 83.80 | 81.04 | 82.74 | 193,800 | +0.88(+1.08%) |
Oct 10, 2019 | 81.08 | 82.11 | 79.69 | 81.86 | 112,235 | +0.84(+1.04%) |
Oct 09, 2019 | 80.30 | 81.38 | 79.69 | 81.02 | 96,138 | +1.30(+1.63%) |
Oct 08, 2019 | 80.87 | 81.16 | 78.19 | 79.72 | 156,197 | -1.82(-2.23%) |
Oct 07, 2019 | 80.99 | 82.30 | 80.44 | 81.54 | 367,590 | -0.02(-0.02%) |
Oct 04, 2019 | 79.34 | 81.68 | 79.12 | 81.56 | 180,300 | +2.27(+2.86%) |
Oct 03, 2019 | 78.52 | 79.46 | 77.10 | 79.29 | 141,699 | +0.89(+1.14%) |
Oct 02, 2019 | 78.00 | 78.74 | 77.31 | 78.40 | 320,199 | -0.10(-0.13%) |