Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.00 | 116.80 | 113.50 | 115.17 | 368,600 | +0.48(+0.42%) |
Dec 30, 2019 | 116.83 | 117.82 | 114.05 | 114.69 | 339,771 | -2.85(-2.42%) |
Dec 27, 2019 | 118.30 | 118.30 | 116.11 | 117.54 | 326,600 | -0.23(-0.20%) |
Dec 26, 2019 | 118.00 | 118.37 | 117.06 | 117.77 | 185,048 | +0.08(+0.07%) |
Dec 24, 2019 | 117.08 | 117.81 | 115.96 | 117.69 | 190,800 | +0.36(+0.31%) |
Dec 23, 2019 | 115.74 | 118.10 | 115.00 | 117.33 | 507,794 | +1.40(+1.21%) |
Dec 20, 2019 | 117.88 | 117.88 | 115.00 | 115.93 | 946,000 | -1.92(-1.63%) |
Dec 19, 2019 | 116.10 | 118.00 | 113.63 | 117.85 | 1,085,244 | +2.51(+2.18%) |
Dec 18, 2019 | 117.27 | 117.89 | 114.77 | 115.34 | 987,071 | -1.21(-1.04%) |
Dec 17, 2019 | 123.70 | 125.00 | 115.45 | 116.55 | 1,368,636 | -3.57(-2.97%) |
Dec 16, 2019 | 118.64 | 122.61 | 118.41 | 120.12 | 786,132 | +2.38(+2.02%) |
Dec 13, 2019 | 120.50 | 121.53 | 117.05 | 117.74 | 469,500 | -2.87(-2.38%) |
Dec 12, 2019 | 118.17 | 121.25 | 117.34 | 120.61 | 471,831 | +1.82(+1.53%) |
Dec 11, 2019 | 120.98 | 122.33 | 117.79 | 118.79 | 522,843 | -3.05(-2.50%) |
Dec 10, 2019 | 120.11 | 123.49 | 118.91 | 121.84 | 696,861 | +1.13(+0.94%) |
Dec 09, 2019 | 124.55 | 124.55 | 120.05 | 120.71 | 525,198 | -3.05(-2.46%) |
Dec 06, 2019 | 124.34 | 125.72 | 123.17 | 123.76 | 888,800 | -0.47(-0.38%) |
Dec 05, 2019 | 121.66 | 125.59 | 121.64 | 124.23 | 980,030 | +2.25(+1.84%) |
Dec 04, 2019 | 122.00 | 123.91 | 119.75 | 121.98 | 763,175 | -0.39(-0.32%) |
Dec 03, 2019 | 117.73 | 122.87 | 116.23 | 122.37 | 815,092 | +3.79(+3.20%) |
Dec 02, 2019 | 118.01 | 119.93 | 117.50 | 118.58 | 784,371 | +1.44(+1.23%) |
Nov 29, 2019 | 117.31 | 119.50 | 116.46 | 117.14 | 332,400 | -0.42(-0.36%) |
Nov 27, 2019 | 119.00 | 120.00 | 116.20 | 117.56 | 591,700 | -1.50(-1.26%) |
Nov 26, 2019 | 112.71 | 119.18 | 112.71 | 119.06 | 1,237,607 | +6.64(+5.91%) |
Nov 25, 2019 | 116.01 | 116.50 | 110.73 | 112.42 | 1,718,377 | +5.51(+5.15%) |
Nov 22, 2019 | 111.20 | 112.43 | 105.69 | 106.91 | 1,490,000 | -4.29(-3.86%) |
Nov 21, 2019 | 107.00 | 111.32 | 104.54 | 111.20 | 1,735,349 | +2.99(+2.76%) |
Nov 20, 2019 | 97.98 | 109.71 | 97.98 | 108.21 | 2,263,271 | +10.28(+10.50%) |
Nov 19, 2019 | 93.92 | 99.92 | 93.89 | 97.93 | 1,251,992 | +5.20(+5.61%) |
Nov 18, 2019 | 92.00 | 93.02 | 90.47 | 92.73 | 736,814 | +0.68(+0.74%) |
Nov 15, 2019 | 90.57 | 92.39 | 90.27 | 92.05 | 365,600 | +1.59(+1.76%) |
Nov 14, 2019 | 90.73 | 90.83 | 88.93 | 90.46 | 646,507 | -0.12(-0.13%) |
Nov 13, 2019 | 90.55 | 91.95 | 89.75 | 90.58 | 669,819 | -0.27(-0.30%) |
Nov 12, 2019 | 92.20 | 93.09 | 90.55 | 90.85 | 429,822 | -1.60(-1.73%) |
Nov 11, 2019 | 93.10 | 93.53 | 91.57 | 92.45 | 285,501 | -0.58(-0.62%) |
Nov 08, 2019 | 91.50 | 93.98 | 90.85 | 93.03 | 536,500 | +1.49(+1.63%) |
Nov 07, 2019 | 91.14 | 92.44 | 90.57 | 91.54 | 541,519 | +1.01(+1.12%) |
Nov 06, 2019 | 92.29 | 92.29 | 90.08 | 90.53 | 447,562 | -1.52(-1.65%) |
Nov 05, 2019 | 91.98 | 92.86 | 90.89 | 92.05 | 419,429 | +0.31(+0.34%) |
Nov 04, 2019 | 90.14 | 92.25 | 90.14 | 91.74 | 536,980 | +0.73(+0.80%) |
Nov 01, 2019 | 87.04 | 92.35 | 86.50 | 91.01 | 755,700 | +4.27(+4.92%) |
Oct 31, 2019 | 85.39 | 87.31 | 83.06 | 86.74 | 1,078,167 | -0.53(-0.61%) |
Oct 30, 2019 | 88.01 | 89.58 | 87.02 | 87.27 | 716,054 | -0.93(-1.05%) |
Oct 29, 2019 | 89.50 | 90.30 | 87.79 | 88.20 | 764,238 | -1.94(-2.15%) |
Oct 28, 2019 | 89.19 | 90.77 | 89.19 | 90.14 | 506,455 | +0.89(+1.00%) |
Oct 25, 2019 | 88.03 | 89.93 | 88.03 | 89.25 | 316,700 | +0.35(+0.39%) |
Oct 24, 2019 | 90.10 | 90.10 | 88.06 | 88.90 | 464,173 | -0.86(-0.96%) |
Oct 23, 2019 | 88.81 | 91.59 | 88.81 | 89.76 | 682,321 | +0.60(+0.67%) |
Oct 22, 2019 | 87.38 | 90.55 | 87.38 | 89.16 | 879,150 | +2.40(+2.77%) |
Oct 21, 2019 | 85.00 | 86.91 | 84.67 | 86.76 | 650,166 | +1.98(+2.34%) |
Oct 18, 2019 | 81.91 | 85.11 | 81.34 | 84.78 | 865,300 | +2.90(+3.54%) |
Oct 17, 2019 | 81.99 | 83.00 | 80.94 | 81.88 | 495,147 | +0.21(+0.26%) |
Oct 16, 2019 | 80.96 | 82.66 | 80.39 | 81.67 | 793,170 | +0.82(+1.01%) |
Oct 15, 2019 | 79.53 | 81.43 | 79.49 | 80.85 | 537,503 | +1.71(+2.16%) |
Oct 14, 2019 | 78.53 | 80.50 | 78.27 | 79.14 | 332,574 | +0.17(+0.22%) |
Oct 11, 2019 | 78.80 | 79.57 | 77.51 | 78.97 | 413,900 | +1.33(+1.71%) |
Oct 10, 2019 | 76.74 | 78.54 | 76.73 | 77.64 | 312,431 | +0.67(+0.87%) |
Oct 09, 2019 | 76.52 | 77.55 | 75.87 | 76.97 | 445,545 | +1.48(+1.96%) |
Oct 08, 2019 | 76.41 | 77.31 | 74.19 | 75.49 | 634,110 | -1.49(-1.94%) |
Oct 07, 2019 | 76.98 | 78.44 | 76.21 | 76.98 | 464,689 | -0.04(-0.05%) |
Oct 04, 2019 | 76.54 | 78.71 | 75.01 | 77.02 | 517,600 | +0.32(+0.42%) |
Oct 03, 2019 | 75.58 | 76.99 | 74.26 | 76.70 | 525,743 | +0.94(+1.24%) |
Oct 02, 2019 | 74.15 | 78.09 | 73.32 | 75.76 | 1,048,925 | +1.25(+1.68%) |