Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.47 | 104.05 | 102.24 | 103.50 | 274,505 | +0.80(+0.78%) |
Dec 30, 2019 | 103.05 | 103.17 | 102.27 | 102.70 | 157,498 | -0.17(-0.17%) |
Dec 27, 2019 | 102.93 | 103.85 | 102.78 | 102.87 | 187,477 | +0.11(+0.11%) |
Dec 26, 2019 | 102.47 | 102.97 | 101.83 | 102.76 | 132,089 | +0.29(+0.28%) |
Dec 24, 2019 | 102.38 | 102.67 | 101.90 | 102.47 | 93,408 | +0.25(+0.24%) |
Dec 23, 2019 | 103.51 | 103.51 | 102.18 | 102.22 | 225,142 | -0.75(-0.72%) |
Dec 20, 2019 | 101.60 | 103.09 | 100.47 | 102.97 | 511,822 | +1.37(+1.35%) |
Dec 19, 2019 | 101.34 | 101.65 | 100.86 | 101.60 | 204,192 | +0.06(+0.06%) |
Dec 18, 2019 | 101.08 | 101.81 | 99.82 | 101.53 | 199,672 | +0.39(+0.39%) |
Dec 17, 2019 | 100.88 | 102.13 | 100.53 | 101.14 | 249,146 | +0.53(+0.52%) |
Dec 16, 2019 | 101.49 | 102.35 | 100.53 | 100.62 | 386,444 | -0.81(-0.80%) |
Dec 13, 2019 | 102.58 | 103.46 | 101.09 | 101.42 | 213,552 | -1.12(-1.09%) |
Dec 12, 2019 | 102.04 | 103.55 | 101.48 | 102.54 | 234,442 | +0.41(+0.40%) |
Dec 11, 2019 | 101.97 | 102.36 | 101.22 | 102.13 | 257,706 | +1.60(+1.59%) |
Dec 10, 2019 | 100.36 | 100.97 | 99.84 | 100.53 | 143,394 | +0.05(+0.04%) |
Dec 09, 2019 | 100.13 | 101.39 | 99.96 | 100.49 | 268,203 | +0.48(+0.48%) |
Dec 06, 2019 | 100.65 | 101.35 | 99.97 | 100.01 | 232,916 | +0.09(+0.09%) |
Dec 05, 2019 | 98.81 | 100.84 | 98.81 | 99.92 | 325,622 | -0.58(-0.58%) |
Dec 04, 2019 | 98.75 | 101.16 | 98.60 | 100.50 | 557,252 | +1.75(+1.77%) |
Dec 03, 2019 | 99.43 | 99.99 | 98.19 | 98.75 | 411,975 | -1.56(-1.56%) |
Dec 02, 2019 | 101.14 | 102.27 | 100.16 | 100.32 | 236,604 | -0.94(-0.93%) |
Nov 29, 2019 | 101.80 | 102.16 | 101.14 | 101.26 | 51,160 | -1.00(-0.98%) |
Nov 27, 2019 | 102.76 | 103.30 | 101.71 | 102.26 | 107,271 | +0.03(+0.03%) |
Nov 26, 2019 | 102.58 | 103.08 | 101.51 | 102.23 | 193,891 | -0.04(-0.04%) |
Nov 25, 2019 | 101.13 | 102.71 | 101.13 | 102.27 | 227,859 | +1.29(+1.28%) |
Nov 22, 2019 | 100.97 | 101.67 | 100.58 | 100.98 | 130,926 | +0.27(+0.27%) |
Nov 21, 2019 | 101.55 | 101.64 | 100.30 | 100.71 | 185,436 | -0.30(-0.30%) |
Nov 20, 2019 | 101.45 | 102.83 | 100.87 | 101.01 | 349,940 | -0.84(-0.83%) |
Nov 19, 2019 | 103.12 | 103.20 | 101.19 | 101.85 | 173,258 | -0.73(-0.71%) |
Nov 18, 2019 | 102.23 | 103.16 | 101.73 | 102.58 | 211,146 | +0.14(+0.13%) |
Nov 15, 2019 | 105.38 | 105.86 | 102.33 | 102.44 | 404,551 | -2.49(-2.37%) |
Nov 14, 2019 | 104.03 | 105.04 | 103.34 | 104.93 | 193,011 | +1.61(+1.56%) |
Nov 13, 2019 | 104.14 | 104.28 | 103.03 | 103.33 | 177,225 | -1.45(-1.39%) |
Nov 12, 2019 | 105.32 | 106.08 | 104.21 | 104.78 | 224,915 | -0.63(-0.59%) |
Nov 11, 2019 | 105.67 | 106.31 | 104.52 | 105.41 | 142,077 | -0.68(-0.64%) |
Nov 08, 2019 | 106.33 | 107.02 | 105.77 | 106.09 | 164,152 | -0.38(-0.35%) |
Nov 07, 2019 | 106.93 | 108.72 | 105.89 | 106.47 | 241,862 | +0.13(+0.12%) |
Nov 06, 2019 | 107.31 | 107.44 | 106.08 | 106.34 | 280,636 | -1.05(-0.98%) |
Nov 05, 2019 | 106.45 | 107.94 | 106.44 | 107.39 | 300,788 | +1.31(+1.23%) |
Nov 04, 2019 | 104.82 | 106.27 | 104.61 | 106.08 | 380,945 | +2.03(+1.95%) |
Nov 01, 2019 | 103.22 | 104.50 | 102.69 | 104.05 | 255,654 | +1.37(+1.33%) |
Oct 31, 2019 | 104.42 | 104.42 | 102.33 | 102.68 | 199,004 | -1.81(-1.73%) |
Oct 30, 2019 | 106.60 | 106.94 | 103.45 | 104.49 | 235,132 | -2.46(-2.30%) |
Oct 29, 2019 | 106.47 | 107.53 | 105.85 | 106.95 | 186,574 | -0.10(-0.09%) |
Oct 28, 2019 | 108.35 | 108.83 | 105.97 | 107.05 | 351,644 | -0.50(-0.46%) |
Oct 25, 2019 | 103.85 | 108.67 | 103.85 | 107.55 | 559,464 | +3.19(+3.06%) |
Oct 24, 2019 | 106.98 | 106.98 | 101.72 | 104.35 | 576,293 | +0.16(+0.16%) |
Oct 23, 2019 | 105.02 | 105.43 | 103.53 | 104.19 | 319,385 | -0.75(-0.72%) |
Oct 22, 2019 | 103.61 | 104.97 | 102.79 | 104.94 | 302,013 | +1.41(+1.37%) |
Oct 21, 2019 | 103.81 | 104.56 | 103.18 | 103.53 | 358,846 | +0.55(+0.53%) |
Oct 18, 2019 | 103.01 | 103.66 | 102.52 | 102.98 | 321,000 | +0.02(+0.02%) |
Oct 17, 2019 | 103.21 | 103.63 | 102.15 | 102.96 | 374,497 | +0.51(+0.50%) |
Oct 16, 2019 | 101.61 | 103.23 | 101.61 | 102.45 | 600,889 | +0.55(+0.54%) |
Oct 15, 2019 | 102.60 | 103.84 | 101.88 | 101.90 | 393,026 | -0.68(-0.66%) |
Oct 14, 2019 | 103.20 | 103.32 | 102.10 | 102.58 | 272,810 | -0.90(-0.87%) |
Oct 11, 2019 | 101.64 | 104.31 | 100.63 | 103.48 | 252,128 | +2.89(+2.87%) |
Oct 10, 2019 | 99.88 | 101.35 | 99.84 | 100.59 | 193,868 | +0.76(+0.76%) |
Oct 09, 2019 | 99.29 | 100.51 | 98.91 | 99.83 | 242,590 | +1.03(+1.05%) |
Oct 08, 2019 | 98.74 | 99.72 | 98.17 | 98.80 | 335,966 | -0.82(-0.82%) |
Oct 07, 2019 | 98.76 | 100.21 | 97.98 | 99.61 | 277,628 | +0.22(+0.22%) |
Oct 04, 2019 | 99.20 | 100.04 | 98.38 | 99.40 | 233,064 | +0.29(+0.29%) |
Oct 03, 2019 | 98.46 | 99.75 | 96.76 | 99.11 | 417,172 | +0.52(+0.52%) |
Oct 02, 2019 | 100.06 | 100.39 | 98.21 | 98.59 | 353,734 | -2.35(-2.33%) |