Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.29 | 98.20 | 96.24 | 97.60 | 75,778 | +0.14(+0.15%) |
Dec 30, 2019 | 97.88 | 97.88 | 96.79 | 97.46 | 74,914 | -0.15(-0.15%) |
Dec 27, 2019 | 98.20 | 98.60 | 97.34 | 97.61 | 92,523 | -0.43(-0.44%) |
Dec 26, 2019 | 98.01 | 98.10 | 97.33 | 98.04 | 78,736 | +0.32(+0.33%) |
Dec 24, 2019 | 97.26 | 97.72 | 96.48 | 97.72 | 56,065 | +0.45(+0.47%) |
Dec 23, 2019 | 96.52 | 97.62 | 95.77 | 97.27 | 77,200 | +0.65(+0.67%) |
Dec 20, 2019 | 95.45 | 96.91 | 94.86 | 96.62 | 280,009 | +1.10(+1.16%) |
Dec 19, 2019 | 94.94 | 95.51 | 94.15 | 95.51 | 63,735 | +0.26(+0.28%) |
Dec 18, 2019 | 94.62 | 95.35 | 93.37 | 95.25 | 66,473 | +0.53(+0.56%) |
Dec 17, 2019 | 94.59 | 94.92 | 93.73 | 94.72 | 73,789 | -0.07(-0.07%) |
Dec 16, 2019 | 94.91 | 95.93 | 94.33 | 94.79 | 92,495 | +0.60(+0.64%) |
Dec 13, 2019 | 94.65 | 95.55 | 93.69 | 94.18 | 83,409 | -0.77(-0.81%) |
Dec 12, 2019 | 93.28 | 95.55 | 92.77 | 94.96 | 98,607 | +1.76(+1.88%) |
Dec 11, 2019 | 93.28 | 93.91 | 92.55 | 93.20 | 67,827 | -0.23(-0.24%) |
Dec 10, 2019 | 94.04 | 94.11 | 93.07 | 93.43 | 57,747 | -0.79(-0.84%) |
Dec 09, 2019 | 93.59 | 94.50 | 93.30 | 94.22 | 97,729 | +0.57(+0.60%) |
Dec 06, 2019 | 95.17 | 95.61 | 93.54 | 93.66 | 152,404 | -0.71(-0.75%) |
Dec 05, 2019 | 92.97 | 94.44 | 92.97 | 94.36 | 132,351 | +1.41(+1.51%) |
Dec 04, 2019 | 92.69 | 94.15 | 92.00 | 92.96 | 124,620 | +0.93(+1.02%) |
Dec 03, 2019 | 91.72 | 92.25 | 90.86 | 92.02 | 99,824 | -0.85(-0.91%) |
Dec 02, 2019 | 93.04 | 93.82 | 92.50 | 92.87 | 103,883 | +0.03(+0.03%) |
Nov 29, 2019 | 93.07 | 93.84 | 92.76 | 92.84 | 36,246 | -0.57(-0.61%) |
Nov 27, 2019 | 93.30 | 93.81 | 91.79 | 93.41 | 79,170 | +0.43(+0.47%) |
Nov 26, 2019 | 91.76 | 93.04 | 91.33 | 92.98 | 87,617 | +1.24(+1.35%) |
Nov 25, 2019 | 90.14 | 92.17 | 90.14 | 91.74 | 115,558 | +2.09(+2.33%) |
Nov 22, 2019 | 90.42 | 91.04 | 89.20 | 89.66 | 60,304 | -0.40(-0.44%) |
Nov 21, 2019 | 90.41 | 90.54 | 89.03 | 90.05 | 92,025 | +0.09(+0.10%) |
Nov 20, 2019 | 91.17 | 92.16 | 89.77 | 89.96 | 116,188 | -1.89(-2.05%) |
Nov 19, 2019 | 90.98 | 92.16 | 90.30 | 91.84 | 81,087 | +0.89(+0.98%) |
Nov 18, 2019 | 89.43 | 91.56 | 89.30 | 90.96 | 68,658 | +1.13(+1.26%) |
Nov 15, 2019 | 91.30 | 91.50 | 89.64 | 89.82 | 92,176 | -0.79(-0.87%) |
Nov 14, 2019 | 91.62 | 92.57 | 89.50 | 90.61 | 131,199 | -1.44(-1.56%) |
Nov 13, 2019 | 92.95 | 93.18 | 91.92 | 92.05 | 82,908 | -1.63(-1.74%) |
Nov 12, 2019 | 93.84 | 93.88 | 93.07 | 93.68 | 113,326 | +0.00(+0.00%) |
Nov 11, 2019 | 93.03 | 94.14 | 92.19 | 93.68 | 114,283 | -0.07(-0.07%) |
Nov 08, 2019 | 94.23 | 94.37 | 92.68 | 93.75 | 157,713 | -0.09(-0.10%) |
Nov 07, 2019 | 93.28 | 94.47 | 92.66 | 93.84 | 175,046 | -0.29(-0.31%) |
Nov 06, 2019 | 92.95 | 100.50 | 90.95 | 94.13 | 439,842 | +7.62(+8.81%) |
Nov 05, 2019 | 86.31 | 87.54 | 86.31 | 86.51 | 141,747 | +0.34(+0.39%) |
Nov 04, 2019 | 86.91 | 87.02 | 85.48 | 86.17 | 91,976 | -0.11(-0.13%) |
Nov 01, 2019 | 86.15 | 86.54 | 85.69 | 86.29 | 82,799 | +0.55(+0.65%) |
Oct 31, 2019 | 85.61 | 85.83 | 84.27 | 85.73 | 117,816 | -0.18(-0.21%) |
Oct 30, 2019 | 85.79 | 86.20 | 84.78 | 85.91 | 67,036 | -0.13(-0.15%) |
Oct 29, 2019 | 85.46 | 86.73 | 85.46 | 86.04 | 88,741 | +0.31(+0.36%) |
Oct 28, 2019 | 85.01 | 86.33 | 85.01 | 85.73 | 75,566 | +1.07(+1.26%) |
Oct 25, 2019 | 84.84 | 85.13 | 84.27 | 84.66 | 50,830 | -0.24(-0.29%) |
Oct 24, 2019 | 86.19 | 86.19 | 84.46 | 84.91 | 57,699 | -0.88(-1.03%) |
Oct 23, 2019 | 86.48 | 86.48 | 85.26 | 85.79 | 66,497 | -0.71(-0.82%) |
Oct 22, 2019 | 86.78 | 87.39 | 86.20 | 86.50 | 72,651 | -0.59(-0.68%) |
Oct 21, 2019 | 87.25 | 87.54 | 86.29 | 87.09 | 93,029 | +0.44(+0.51%) |
Oct 18, 2019 | 88.00 | 88.23 | 86.65 | 86.65 | 122,547 | -0.74(-0.85%) |
Oct 17, 2019 | 85.56 | 87.43 | 85.56 | 87.39 | 124,242 | +2.19(+2.57%) |
Oct 16, 2019 | 84.64 | 86.79 | 84.62 | 85.21 | 83,233 | +0.26(+0.31%) |
Oct 15, 2019 | 83.65 | 85.71 | 83.12 | 84.95 | 86,629 | +1.34(+1.61%) |
Oct 14, 2019 | 82.29 | 83.81 | 82.04 | 83.60 | 62,335 | +0.85(+1.03%) |
Oct 11, 2019 | 81.23 | 83.57 | 81.23 | 82.75 | 91,111 | +2.54(+3.17%) |
Oct 10, 2019 | 81.49 | 81.81 | 80.07 | 80.21 | 76,441 | -0.99(-1.22%) |
Oct 09, 2019 | 82.08 | 82.92 | 80.34 | 81.20 | 61,774 | -0.29(-0.36%) |
Oct 08, 2019 | 81.40 | 82.40 | 80.81 | 81.49 | 125,209 | -0.67(-0.81%) |
Oct 07, 2019 | 82.03 | 82.86 | 81.73 | 82.16 | 93,209 | -0.22(-0.26%) |
Oct 04, 2019 | 81.98 | 82.63 | 81.51 | 82.37 | 56,691 | +0.41(+0.50%) |
Oct 03, 2019 | 81.40 | 82.37 | 80.60 | 81.96 | 77,864 | +0.02(+0.02%) |
Oct 02, 2019 | 81.36 | 82.33 | 80.20 | 81.94 | 106,990 | -0.08(-0.09%) |