Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.91 | 94.08 | 93.85 | 94.01 | 1,365,151 | +0.01(+0.01%) |
Dec 30, 2019 | 93.97 | 94.05 | 93.84 | 94.00 | 1,915,833 | -0.16(-0.17%) |
Dec 27, 2019 | 93.85 | 94.16 | 93.85 | 94.16 | 2,227,890 | +0.25(+0.27%) |
Dec 26, 2019 | 93.80 | 93.91 | 93.65 | 93.91 | 891,368 | +0.13(+0.14%) |
Dec 24, 2019 | 93.54 | 93.83 | 93.50 | 93.77 | 828,619 | +0.16(+0.18%) |
Dec 23, 2019 | 93.52 | 93.68 | 93.47 | 93.61 | 1,896,462 | +0.11(+0.11%) |
Dec 20, 2019 | 93.38 | 93.50 | 93.34 | 93.50 | 3,905,236 | +0.23(+0.25%) |
Dec 19, 2019 | 93.18 | 93.50 | 93.18 | 93.27 | 6,190,831 | -0.32(-0.34%) |
Dec 18, 2019 | 93.50 | 93.63 | 93.45 | 93.59 | 4,941,925 | +0.18(+0.19%) |
Dec 17, 2019 | 93.24 | 93.48 | 93.19 | 93.41 | 3,143,307 | +0.34(+0.37%) |
Dec 16, 2019 | 93.04 | 93.12 | 93.00 | 93.07 | 4,285,765 | +0.06(+0.06%) |
Dec 13, 2019 | 92.81 | 93.07 | 92.67 | 93.01 | 2,255,223 | +0.34(+0.37%) |
Dec 12, 2019 | 92.76 | 92.76 | 92.53 | 92.67 | 5,474,585 | +0.01(+0.01%) |
Dec 11, 2019 | 92.29 | 92.66 | 92.13 | 92.66 | 2,726,745 | +0.61(+0.67%) |
Dec 10, 2019 | 92.18 | 92.19 | 92.02 | 92.05 | 2,896,099 | +0.00(+0.00%) |
Dec 09, 2019 | 92.01 | 92.18 | 91.92 | 92.05 | 3,020,154 | +0.25(+0.27%) |
Dec 06, 2019 | 91.62 | 91.87 | 91.57 | 91.80 | 3,061,971 | +0.19(+0.21%) |
Dec 05, 2019 | 91.46 | 91.70 | 91.38 | 91.61 | 4,718,510 | +0.27(+0.30%) |
Dec 04, 2019 | 91.44 | 91.60 | 91.31 | 91.35 | 3,057,847 | +0.21(+0.23%) |
Dec 03, 2019 | 91.03 | 91.17 | 90.96 | 91.13 | 3,313,188 | +0.18(+0.20%) |
Dec 02, 2019 | 91.24 | 91.33 | 90.89 | 90.95 | 4,954,349 | -0.37(-0.40%) |
Nov 29, 2019 | 91.47 | 91.49 | 91.26 | 91.32 | 2,649,943 | -0.23(-0.25%) |
Nov 27, 2019 | 91.65 | 91.66 | 91.48 | 91.55 | 1,716,373 | -0.13(-0.14%) |
Nov 26, 2019 | 91.60 | 91.75 | 91.54 | 91.68 | 2,216,488 | +0.24(+0.27%) |
Nov 25, 2019 | 91.50 | 91.65 | 91.43 | 91.44 | 2,199,684 | -0.01(-0.01%) |
Nov 22, 2019 | 91.39 | 91.45 | 91.31 | 91.44 | 3,129,988 | +0.24(+0.27%) |
Nov 21, 2019 | 91.34 | 91.42 | 91.11 | 91.20 | 2,288,207 | +0.01(+0.01%) |
Nov 20, 2019 | 91.18 | 91.29 | 91.08 | 91.19 | 3,396,596 | +0.15(+0.17%) |
Nov 19, 2019 | 91.04 | 91.14 | 90.94 | 91.04 | 2,222,460 | -0.20(-0.22%) |
Nov 18, 2019 | 91.53 | 91.57 | 91.15 | 91.24 | 4,723,370 | -0.44(-0.48%) |
Nov 15, 2019 | 91.73 | 91.87 | 91.67 | 91.67 | 2,794,202 | +0.07(+0.08%) |
Nov 14, 2019 | 91.62 | 91.72 | 91.49 | 91.60 | 3,470,526 | +0.48(+0.53%) |
Nov 13, 2019 | 91.16 | 91.22 | 91.09 | 91.12 | 2,744,729 | -0.14(-0.15%) |
Nov 12, 2019 | 91.46 | 91.47 | 91.22 | 91.26 | 3,361,826 | -0.19(-0.20%) |
Nov 11, 2019 | 91.44 | 91.48 | 91.40 | 91.44 | 1,565,335 | -0.07(-0.08%) |
Nov 08, 2019 | 91.52 | 91.71 | 91.45 | 91.52 | 2,210,660 | +0.13(+0.14%) |
Nov 07, 2019 | 91.75 | 91.75 | 91.26 | 91.39 | 4,737,934 | -0.32(-0.35%) |
Nov 06, 2019 | 91.86 | 91.90 | 91.71 | 91.71 | 2,716,008 | +0.04(+0.04%) |
Nov 05, 2019 | 91.93 | 92.02 | 91.65 | 91.66 | 7,069,984 | -0.67(-0.72%) |
Nov 04, 2019 | 92.40 | 92.45 | 92.22 | 92.33 | 4,217,071 | -0.20(-0.21%) |
Nov 01, 2019 | 92.17 | 92.64 | 92.14 | 92.53 | 10,624,698 | +0.33(+0.36%) |
Oct 31, 2019 | 91.80 | 92.20 | 91.72 | 92.20 | 4,983,854 | +0.41(+0.45%) |
Oct 30, 2019 | 91.59 | 91.87 | 91.29 | 91.78 | 4,027,294 | +0.10(+0.11%) |
Oct 29, 2019 | 91.81 | 91.89 | 91.51 | 91.69 | 4,519,583 | -0.24(-0.26%) |
Oct 28, 2019 | 92.04 | 92.08 | 91.83 | 91.93 | 6,128,062 | -0.15(-0.16%) |
Oct 25, 2019 | 92.17 | 92.23 | 92.04 | 92.08 | 2,201,203 | -0.02(-0.03%) |
Oct 24, 2019 | 92.10 | 92.20 | 92.01 | 92.10 | 2,348,900 | +0.00(+0.00%) |
Oct 23, 2019 | 91.88 | 92.17 | 91.83 | 92.10 | 2,919,397 | +0.16(+0.18%) |
Oct 22, 2019 | 91.78 | 91.98 | 91.71 | 91.94 | 3,320,165 | +0.33(+0.36%) |
Oct 21, 2019 | 91.87 | 91.87 | 91.60 | 91.61 | 3,737,485 | -0.33(-0.36%) |
Oct 18, 2019 | 91.91 | 92.00 | 91.83 | 91.94 | 1,803,101 | +0.08(+0.09%) |
Oct 17, 2019 | 91.78 | 91.91 | 91.62 | 91.86 | 2,368,195 | +0.13(+0.14%) |
Oct 16, 2019 | 91.78 | 91.78 | 91.56 | 91.73 | 2,561,694 | -0.15(-0.16%) |
Oct 15, 2019 | 91.82 | 91.94 | 91.73 | 91.87 | 2,865,743 | +0.19(+0.21%) |
Oct 14, 2019 | 91.67 | 91.82 | 91.67 | 91.68 | 4,409,545 | +0.04(+0.04%) |
Oct 11, 2019 | 91.81 | 91.91 | 91.52 | 91.64 | 3,580,082 | -0.06(-0.07%) |
Oct 10, 2019 | 91.74 | 91.82 | 91.59 | 91.70 | 2,878,753 | -0.15(-0.17%) |
Oct 09, 2019 | 91.92 | 92.04 | 91.71 | 91.86 | 3,389,766 | +0.01(+0.01%) |
Oct 08, 2019 | 92.00 | 92.05 | 91.75 | 91.85 | 4,125,277 | -0.09(-0.10%) |
Oct 07, 2019 | 92.26 | 92.37 | 91.94 | 91.94 | 4,027,717 | -0.52(-0.56%) |
Oct 04, 2019 | 92.06 | 92.53 | 91.90 | 92.46 | 4,738,902 | +0.80(+0.88%) |
Oct 03, 2019 | 91.58 | 91.93 | 91.36 | 91.65 | 9,882,642 | +0.44(+0.48%) |
Oct 02, 2019 | 91.39 | 91.39 | 91.17 | 91.22 | 5,920,988 | -0.02(-0.02%) |