Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.03 | 93.78 | 92.87 | 93.75 | 548,344 | +0.63(+0.68%) |
Dec 30, 2019 | 92.81 | 93.13 | 92.48 | 93.12 | 426,368 | +0.48(+0.52%) |
Dec 27, 2019 | 92.15 | 92.71 | 91.99 | 92.64 | 400,743 | +0.31(+0.34%) |
Dec 26, 2019 | 92.05 | 92.49 | 92.01 | 92.32 | 659,309 | +0.25(+0.27%) |
Dec 24, 2019 | 92.09 | 92.25 | 91.72 | 92.07 | 197,623 | +0.25(+0.28%) |
Dec 23, 2019 | 93.18 | 93.18 | 91.61 | 91.82 | 515,266 | -1.02(-1.10%) |
Dec 20, 2019 | 93.39 | 93.39 | 91.83 | 92.84 | 1,282,312 | +0.75(+0.81%) |
Dec 19, 2019 | 92.28 | 92.31 | 91.56 | 92.09 | 830,093 | -0.46(-0.50%) |
Dec 18, 2019 | 93.65 | 93.73 | 92.56 | 92.56 | 710,119 | -1.08(-1.15%) |
Dec 17, 2019 | 94.04 | 94.14 | 93.20 | 93.64 | 967,461 | -0.11(-0.11%) |
Dec 16, 2019 | 93.72 | 94.09 | 93.48 | 93.74 | 596,325 | +0.22(+0.24%) |
Dec 13, 2019 | 93.89 | 94.10 | 93.19 | 93.52 | 508,308 | -0.65(-0.69%) |
Dec 12, 2019 | 93.29 | 94.55 | 93.15 | 94.17 | 633,303 | +0.76(+0.82%) |
Dec 11, 2019 | 93.94 | 93.95 | 93.02 | 93.40 | 413,380 | -0.35(-0.37%) |
Dec 10, 2019 | 94.07 | 94.61 | 93.64 | 93.75 | 424,839 | -0.49(-0.52%) |
Dec 09, 2019 | 93.72 | 94.35 | 93.37 | 94.24 | 612,152 | +0.79(+0.84%) |
Dec 06, 2019 | 93.22 | 93.67 | 92.94 | 93.45 | 683,758 | +0.59(+0.64%) |
Dec 05, 2019 | 92.98 | 93.06 | 92.57 | 92.85 | 704,948 | +0.13(+0.14%) |
Dec 04, 2019 | 92.68 | 93.13 | 92.34 | 92.72 | 727,018 | +0.14(+0.15%) |
Dec 03, 2019 | 93.23 | 93.45 | 92.12 | 92.58 | 559,614 | -1.10(-1.17%) |
Dec 02, 2019 | 94.88 | 95.05 | 93.66 | 93.68 | 771,867 | -1.26(-1.33%) |
Nov 29, 2019 | 95.35 | 95.59 | 94.67 | 94.94 | 366,460 | -0.31(-0.33%) |
Nov 27, 2019 | 95.14 | 95.51 | 94.66 | 95.25 | 708,339 | +0.10(+0.11%) |
Nov 26, 2019 | 94.01 | 95.18 | 93.86 | 95.15 | 1,489,294 | +1.19(+1.27%) |
Nov 25, 2019 | 94.07 | 94.51 | 93.80 | 93.95 | 601,505 | +0.17(+0.18%) |
Nov 22, 2019 | 94.12 | 94.87 | 93.68 | 93.79 | 585,095 | -0.30(-0.32%) |
Nov 21, 2019 | 95.76 | 96.04 | 93.89 | 94.09 | 638,317 | -1.63(-1.70%) |
Nov 20, 2019 | 95.69 | 96.61 | 95.36 | 95.72 | 920,150 | +0.03(+0.03%) |
Nov 19, 2019 | 95.78 | 96.01 | 95.48 | 95.69 | 1,007,884 | +0.04(+0.04%) |
Nov 18, 2019 | 94.74 | 95.67 | 94.65 | 95.66 | 811,014 | +0.67(+0.71%) |
Nov 15, 2019 | 95.91 | 96.26 | 94.73 | 94.98 | 899,687 | -0.80(-0.83%) |
Nov 14, 2019 | 96.08 | 96.08 | 95.17 | 95.78 | 962,345 | -0.33(-0.34%) |
Nov 13, 2019 | 96.03 | 96.64 | 95.52 | 96.11 | 1,203,833 | -0.18(-0.18%) |
Nov 12, 2019 | 96.88 | 97.40 | 96.06 | 96.29 | 748,796 | -0.51(-0.52%) |
Nov 11, 2019 | 96.22 | 97.15 | 96.00 | 96.79 | 401,816 | +0.39(+0.40%) |
Nov 08, 2019 | 96.21 | 97.28 | 95.97 | 96.40 | 542,811 | -0.29(-0.30%) |
Nov 07, 2019 | 98.03 | 98.03 | 96.09 | 96.69 | 793,848 | -1.65(-1.68%) |
Nov 06, 2019 | 97.88 | 98.38 | 97.21 | 98.34 | 635,077 | +0.76(+0.78%) |
Nov 05, 2019 | 97.56 | 97.94 | 96.83 | 97.58 | 557,167 | -0.13(-0.14%) |
Nov 04, 2019 | 99.86 | 100.37 | 97.41 | 97.71 | 589,098 | -1.70(-1.71%) |
Nov 01, 2019 | 100.68 | 101.10 | 98.51 | 99.42 | 630,424 | -0.98(-0.98%) |
Oct 31, 2019 | 99.82 | 100.44 | 98.96 | 100.40 | 1,272,644 | +0.38(+0.38%) |
Oct 30, 2019 | 98.89 | 100.41 | 98.37 | 100.02 | 926,609 | +1.24(+1.26%) |
Oct 29, 2019 | 98.07 | 99.27 | 97.66 | 98.78 | 888,453 | +0.58(+0.59%) |
Oct 28, 2019 | 99.02 | 99.51 | 97.69 | 98.20 | 963,235 | -0.82(-0.82%) |
Oct 25, 2019 | 102.88 | 104.56 | 97.26 | 99.02 | 1,108,964 | -3.21(-3.14%) |
Oct 24, 2019 | 101.42 | 102.41 | 100.44 | 102.23 | 1,186,336 | +1.16(+1.15%) |
Oct 23, 2019 | 100.38 | 101.17 | 100.26 | 101.07 | 506,153 | +0.51(+0.51%) |
Oct 22, 2019 | 102.86 | 102.86 | 100.22 | 100.55 | 551,875 | -2.36(-2.29%) |
Oct 21, 2019 | 102.76 | 103.11 | 101.68 | 102.91 | 588,264 | +0.28(+0.28%) |
Oct 18, 2019 | 101.94 | 103.00 | 101.61 | 102.63 | 716,457 | +0.53(+0.52%) |
Oct 17, 2019 | 102.55 | 102.82 | 101.42 | 102.10 | 804,393 | -0.11(-0.11%) |
Oct 16, 2019 | 102.50 | 102.53 | 100.91 | 102.21 | 757,497 | -0.74(-0.71%) |
Oct 15, 2019 | 103.43 | 103.64 | 102.57 | 102.95 | 483,021 | -0.07(-0.07%) |
Oct 14, 2019 | 102.67 | 103.62 | 102.45 | 103.02 | 437,334 | +0.03(+0.03%) |
Oct 11, 2019 | 104.55 | 104.82 | 102.92 | 102.99 | 640,910 | -0.09(-0.09%) |
Oct 10, 2019 | 101.84 | 103.34 | 101.84 | 103.08 | 441,888 | +1.24(+1.22%) |
Oct 09, 2019 | 101.03 | 102.34 | 101.03 | 101.84 | 612,308 | +0.90(+0.89%) |
Oct 08, 2019 | 102.42 | 102.42 | 100.64 | 100.94 | 683,090 | -1.92(-1.86%) |
Oct 07, 2019 | 103.95 | 104.06 | 102.82 | 102.86 | 551,900 | -1.27(-1.22%) |
Oct 04, 2019 | 101.77 | 104.30 | 101.59 | 104.13 | 626,364 | +2.86(+2.82%) |
Oct 03, 2019 | 99.64 | 101.44 | 99.64 | 101.27 | 582,708 | +1.04(+1.04%) |
Oct 02, 2019 | 100.69 | 100.83 | 98.94 | 100.23 | 582,153 | -1.05(-1.03%) |