Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 140.55 | 147.00 | 139.50 | 144.00 | 3,746 | +3.30(+2.35%) |
Dec 30, 2019 | 138.75 | 146.25 | 131.25 | 140.70 | 2,987 | +2.40(+1.74%) |
Dec 27, 2019 | 124.35 | 141.75 | 121.05 | 138.30 | 8,593 | +13.95(+11.22%) |
Dec 26, 2019 | 117.75 | 124.50 | 116.61 | 124.35 | 3,234 | +5.10(+4.28%) |
Dec 24, 2019 | 116.85 | 119.25 | 114.67 | 119.25 | 2,180 | +3.75(+3.25%) |
Dec 23, 2019 | 113.55 | 117.90 | 113.25 | 115.50 | 2,872 | +0.30(+0.26%) |
Dec 20, 2019 | 110.10 | 115.50 | 109.05 | 115.20 | 1,440 | +3.60(+3.23%) |
Dec 19, 2019 | 111.76 | 112.08 | 111.07 | 111.60 | 1,183 | +0.75(+0.68%) |
Dec 18, 2019 | 108.16 | 112.46 | 108.00 | 110.85 | 2,114 | +2.25(+2.07%) |
Dec 17, 2019 | 105.32 | 109.32 | 105.32 | 108.60 | 912 | -0.90(-0.82%) |
Dec 16, 2019 | 112.50 | 112.50 | 108.15 | 109.50 | 1,698 | -3.00(-2.67%) |
Dec 13, 2019 | 108.45 | 112.50 | 108.45 | 112.50 | 2,826 | +5.10(+4.75%) |
Dec 12, 2019 | 103.05 | 123.83 | 102.15 | 107.40 | 11,836 | +5.25(+5.14%) |
Dec 11, 2019 | 97.50 | 102.41 | 97.50 | 102.15 | 8,545 | +5.70(+5.91%) |
Dec 10, 2019 | 90.74 | 97.35 | 90.74 | 96.45 | 6,460 | +4.50(+4.89%) |
Dec 09, 2019 | 90.75 | 91.95 | 89.70 | 91.95 | 1,729 | +2.85(+3.20%) |
Dec 06, 2019 | 90.00 | 90.45 | 89.10 | 89.10 | 260 | -1.20(-1.33%) |
Dec 05, 2019 | 90.00 | 90.55 | 90.00 | 90.30 | 971 | +2.55(+2.91%) |
Dec 04, 2019 | 87.00 | 89.25 | 86.25 | 87.75 | 709 | -1.20(-1.35%) |
Dec 03, 2019 | 90.00 | 90.00 | 86.25 | 88.95 | 985 | -1.05(-1.17%) |
Dec 02, 2019 | 89.40 | 90.00 | 87.45 | 90.00 | 413 | +1.50(+1.69%) |
Nov 29, 2019 | 88.50 | 88.50 | 87.03 | 88.50 | 106 | -0.47(-0.52%) |
Nov 27, 2019 | 90.30 | 90.30 | 88.65 | 88.97 | 553 | -1.32(-1.46%) |
Nov 26, 2019 | 89.40 | 90.45 | 89.40 | 90.28 | 463 | +0.88(+0.99%) |
Nov 25, 2019 | 90.91 | 90.91 | 88.21 | 89.40 | 750 | -0.60(-0.67%) |
Nov 22, 2019 | 89.64 | 91.05 | 89.64 | 90.00 | 1,040 | +1.81(+2.06%) |
Nov 21, 2019 | 85.65 | 89.85 | 85.50 | 88.19 | 1,431 | +3.73(+4.42%) |
Nov 20, 2019 | 86.25 | 89.10 | 84.45 | 84.45 | 1,216 | -3.30(-3.76%) |
Nov 19, 2019 | 86.71 | 92.70 | 86.55 | 87.75 | 2,818 | -2.25(-2.50%) |
Nov 18, 2019 | 87.90 | 93.75 | 87.90 | 90.00 | 3,786 | +2.10(+2.39%) |
Nov 15, 2019 | 87.15 | 87.90 | 87.00 | 87.90 | 1,353 | +1.35(+1.56%) |
Nov 14, 2019 | 85.50 | 86.55 | 84.90 | 86.55 | 799 | +1.80(+2.12%) |
Nov 13, 2019 | 86.70 | 86.70 | 84.60 | 84.75 | 933 | -2.25(-2.59%) |
Nov 12, 2019 | 85.95 | 87.15 | 84.75 | 87.00 | 1,184 | +1.95(+2.29%) |
Nov 11, 2019 | 88.50 | 88.50 | 84.30 | 85.05 | 721 | -3.00(-3.41%) |
Nov 08, 2019 | 87.51 | 88.28 | 86.25 | 88.05 | 133 | +0.45(+0.51%) |
Nov 07, 2019 | 87.30 | 90.75 | 84.75 | 87.60 | 2,741 | -0.15(-0.17%) |
Nov 06, 2019 | 89.85 | 90.90 | 87.75 | 87.75 | 2,734 | +0.60(+0.69%) |
Nov 05, 2019 | 85.35 | 90.30 | 85.35 | 87.15 | 973 | +0.90(+1.04%) |
Nov 04, 2019 | 89.10 | 90.00 | 84.90 | 86.25 | 1,900 | -1.35(-1.54%) |
Nov 01, 2019 | 86.25 | 87.60 | 86.25 | 87.60 | 640 | +1.65(+1.92%) |
Oct 31, 2019 | 83.70 | 85.95 | 80.70 | 85.95 | 767 | +2.25(+2.69%) |
Oct 30, 2019 | 85.80 | 86.25 | 81.16 | 83.70 | 493 | -1.05(-1.24%) |
Oct 29, 2019 | 84.00 | 85.35 | 83.70 | 84.75 | 581 | +1.05(+1.25%) |
Oct 28, 2019 | 83.25 | 85.35 | 82.20 | 83.70 | 906 | +0.15(+0.18%) |
Oct 25, 2019 | 80.55 | 92.25 | 78.75 | 83.55 | 4,433 | +1.20(+1.46%) |
Oct 24, 2019 | 80.10 | 82.35 | 80.10 | 82.35 | 221 | +0.60(+0.73%) |
Oct 23, 2019 | 82.05 | 82.05 | 76.50 | 81.75 | 1,661 | +0.00(+0.00%) |
Oct 22, 2019 | 86.85 | 87.15 | 81.75 | 81.75 | 1,704 | -5.70(-6.52%) |
Oct 21, 2019 | 80.25 | 87.45 | 80.25 | 87.45 | 1,512 | +8.10(+10.21%) |
Oct 18, 2019 | 79.50 | 85.20 | 79.35 | 79.35 | 1,760 | -2.10(-2.58%) |
Oct 17, 2019 | 79.09 | 81.45 | 74.44 | 81.45 | 2,883 | +2.48(+3.13%) |
Oct 16, 2019 | 79.50 | 79.50 | 78.38 | 78.97 | 864 | -0.53(-0.66%) |
Oct 15, 2019 | 81.45 | 83.40 | 78.00 | 79.50 | 1,652 | -1.95(-2.39%) |
Oct 14, 2019 | 82.80 | 84.45 | 80.70 | 81.45 | 1,239 | -2.10(-2.51%) |
Oct 11, 2019 | 80.70 | 83.85 | 74.85 | 83.55 | 4,126 | +2.25(+2.77%) |
Oct 10, 2019 | 84.15 | 85.05 | 81.00 | 81.30 | 1,065 | -2.70(-3.21%) |
Oct 09, 2019 | 83.55 | 85.50 | 83.40 | 84.00 | 311 | +1.50(+1.82%) |
Oct 08, 2019 | 84.00 | 87.30 | 81.15 | 82.50 | 1,275 | -1.80(-2.14%) |
Oct 07, 2019 | 84.30 | 85.95 | 84.00 | 84.30 | 299 | -0.77(-0.91%) |
Oct 04, 2019 | 85.95 | 85.95 | 84.30 | 85.07 | 513 | -0.88(-1.02%) |
Oct 03, 2019 | 86.40 | 87.00 | 84.75 | 85.95 | 743 | +0.90(+1.06%) |
Oct 02, 2019 | 87.30 | 88.35 | 84.30 | 85.05 | 2,255 | -3.45(-3.90%) |