Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.93 | 95.69 | 94.81 | 95.25 | 249,393 | +0.29(+0.30%) |
Dec 30, 2019 | 94.61 | 95.87 | 94.24 | 94.97 | 344,834 | +0.22(+0.23%) |
Dec 27, 2019 | 95.09 | 95.13 | 94.42 | 94.75 | 285,261 | -0.41(-0.43%) |
Dec 26, 2019 | 95.12 | 95.65 | 94.36 | 95.16 | 292,112 | +0.04(+0.04%) |
Dec 24, 2019 | 95.07 | 95.70 | 94.79 | 95.12 | 146,312 | +0.17(+0.18%) |
Dec 23, 2019 | 96.25 | 96.25 | 94.61 | 94.95 | 510,741 | -1.36(-1.41%) |
Dec 20, 2019 | 96.01 | 97.02 | 94.69 | 96.31 | 5,628,016 | +0.57(+0.60%) |
Dec 19, 2019 | 95.53 | 96.59 | 95.08 | 95.74 | 1,086,934 | -0.29(-0.31%) |
Dec 18, 2019 | 95.43 | 96.92 | 94.62 | 96.03 | 1,517,438 | +6.28(+7.00%) |
Dec 17, 2019 | 89.61 | 89.90 | 88.84 | 89.75 | 356,848 | +0.13(+0.15%) |
Dec 16, 2019 | 89.33 | 90.37 | 89.06 | 89.61 | 380,334 | +0.98(+1.10%) |
Dec 13, 2019 | 88.46 | 89.20 | 88.01 | 88.63 | 331,121 | +0.36(+0.41%) |
Dec 12, 2019 | 87.51 | 88.31 | 86.87 | 88.27 | 257,622 | +0.63(+0.72%) |
Dec 11, 2019 | 87.27 | 87.90 | 86.81 | 87.65 | 312,238 | +0.20(+0.23%) |
Dec 10, 2019 | 87.59 | 87.85 | 87.03 | 87.45 | 375,777 | +0.07(+0.08%) |
Dec 09, 2019 | 86.71 | 87.78 | 86.49 | 87.38 | 399,601 | +0.89(+1.03%) |
Dec 06, 2019 | 87.69 | 88.18 | 86.37 | 86.49 | 314,292 | -0.58(-0.67%) |
Dec 05, 2019 | 86.88 | 87.61 | 86.70 | 87.07 | 342,972 | +0.40(+0.46%) |
Dec 04, 2019 | 84.21 | 86.80 | 84.21 | 86.67 | 524,038 | +2.68(+3.19%) |
Dec 03, 2019 | 84.96 | 84.96 | 83.28 | 83.99 | 412,803 | -1.57(-1.83%) |
Dec 02, 2019 | 88.07 | 88.21 | 85.40 | 85.55 | 351,897 | -2.39(-2.71%) |
Nov 29, 2019 | 88.87 | 88.99 | 87.40 | 87.94 | 165,140 | -0.70(-0.79%) |
Nov 27, 2019 | 88.97 | 89.73 | 88.22 | 88.64 | 386,764 | +0.35(+0.40%) |
Nov 26, 2019 | 86.51 | 89.31 | 86.37 | 88.29 | 618,227 | +1.78(+2.06%) |
Nov 25, 2019 | 85.52 | 86.94 | 85.35 | 86.51 | 674,502 | +0.28(+0.32%) |
Nov 22, 2019 | 86.09 | 86.75 | 85.60 | 86.24 | 461,761 | +0.41(+0.48%) |
Nov 21, 2019 | 86.00 | 86.17 | 85.46 | 85.83 | 524,227 | -0.26(-0.30%) |
Nov 20, 2019 | 86.68 | 86.98 | 85.70 | 86.09 | 576,483 | -0.62(-0.71%) |
Nov 19, 2019 | 87.50 | 87.53 | 86.23 | 86.70 | 230,328 | -0.82(-0.94%) |
Nov 18, 2019 | 87.59 | 88.17 | 87.09 | 87.53 | 636,170 | -0.81(-0.91%) |
Nov 15, 2019 | 89.64 | 89.64 | 88.14 | 88.34 | 241,401 | -1.21(-1.36%) |
Nov 14, 2019 | 87.72 | 89.65 | 87.64 | 89.55 | 300,967 | +1.74(+1.99%) |
Nov 13, 2019 | 88.31 | 88.31 | 87.02 | 87.80 | 301,153 | -0.64(-0.72%) |
Nov 12, 2019 | 89.59 | 89.86 | 88.29 | 88.44 | 262,249 | -0.93(-1.04%) |
Nov 11, 2019 | 88.55 | 89.89 | 88.33 | 89.37 | 301,216 | +0.59(+0.66%) |
Nov 08, 2019 | 88.42 | 89.02 | 87.82 | 88.78 | 248,783 | +0.52(+0.59%) |
Nov 07, 2019 | 88.58 | 89.97 | 87.70 | 88.26 | 399,510 | +0.50(+0.57%) |
Nov 06, 2019 | 88.72 | 88.72 | 86.88 | 87.76 | 198,904 | -0.66(-0.75%) |
Nov 05, 2019 | 86.70 | 88.54 | 86.17 | 88.42 | 465,016 | +2.29(+2.65%) |
Nov 04, 2019 | 86.20 | 86.52 | 85.15 | 86.14 | 582,351 | +0.42(+0.49%) |
Nov 01, 2019 | 86.28 | 87.61 | 84.95 | 85.72 | 692,776 | -0.05(-0.06%) |
Oct 31, 2019 | 86.70 | 86.82 | 83.09 | 85.77 | 1,278,055 | -2.79(-3.15%) |
Oct 30, 2019 | 89.69 | 90.77 | 88.00 | 88.55 | 707,286 | -0.76(-0.85%) |
Oct 29, 2019 | 90.09 | 90.77 | 89.28 | 89.31 | 245,328 | -0.90(-1.00%) |
Oct 28, 2019 | 90.19 | 91.77 | 89.47 | 90.21 | 226,969 | +0.74(+0.83%) |
Oct 25, 2019 | 90.27 | 90.61 | 89.15 | 89.47 | 449,477 | -1.49(-1.64%) |
Oct 24, 2019 | 92.46 | 92.46 | 89.88 | 90.96 | 488,913 | -1.13(-1.23%) |
Oct 23, 2019 | 95.88 | 95.88 | 90.87 | 92.09 | 522,653 | -4.03(-4.19%) |
Oct 22, 2019 | 95.99 | 97.00 | 95.52 | 96.12 | 145,322 | +0.31(+0.33%) |
Oct 21, 2019 | 95.88 | 97.55 | 95.25 | 95.81 | 273,998 | -0.08(-0.08%) |
Oct 18, 2019 | 95.15 | 96.29 | 94.71 | 95.88 | 227,796 | -0.09(-0.10%) |
Oct 17, 2019 | 95.32 | 96.12 | 94.75 | 95.98 | 266,661 | +1.78(+1.89%) |
Oct 16, 2019 | 93.25 | 94.54 | 93.23 | 94.20 | 191,704 | +0.53(+0.57%) |
Oct 15, 2019 | 93.29 | 94.03 | 92.96 | 93.66 | 116,068 | +0.56(+0.60%) |
Oct 14, 2019 | 93.96 | 93.96 | 92.68 | 93.11 | 124,966 | -0.15(-0.16%) |
Oct 11, 2019 | 93.11 | 94.66 | 92.74 | 93.26 | 155,028 | +1.10(+1.19%) |
Oct 10, 2019 | 90.98 | 92.21 | 90.98 | 92.16 | 131,836 | +0.90(+0.99%) |
Oct 09, 2019 | 91.33 | 91.66 | 90.71 | 91.26 | 196,162 | +0.73(+0.81%) |
Oct 08, 2019 | 90.68 | 91.23 | 89.81 | 90.53 | 239,642 | -0.64(-0.70%) |
Oct 07, 2019 | 90.60 | 91.89 | 89.31 | 91.16 | 284,335 | +1.92(+2.16%) |
Oct 04, 2019 | 89.14 | 89.60 | 88.15 | 89.24 | 271,036 | +0.46(+0.52%) |
Oct 03, 2019 | 89.23 | 89.32 | 87.06 | 88.77 | 296,703 | -0.16(-0.18%) |
Oct 02, 2019 | 91.24 | 91.47 | 87.58 | 88.93 | 283,515 | -2.96(-3.22%) |