Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.71 | 88.46 | 87.71 | 88.09 | 2,073,700 | +0.13(+0.15%) |
Dec 30, 2019 | 88.51 | 88.86 | 87.51 | 87.96 | 1,799,897 | -0.41(-0.46%) |
Dec 27, 2019 | 89.31 | 89.39 | 88.01 | 88.37 | 1,402,000 | -0.89(-1.00%) |
Dec 26, 2019 | 89.30 | 89.72 | 88.80 | 89.26 | 1,039,744 | +0.11(+0.12%) |
Dec 24, 2019 | 89.46 | 89.63 | 88.66 | 89.15 | 771,100 | -0.29(-0.32%) |
Dec 23, 2019 | 89.72 | 90.10 | 89.28 | 89.44 | 1,905,920 | +0.16(+0.18%) |
Dec 20, 2019 | 89.37 | 89.90 | 89.05 | 89.28 | 3,026,400 | +0.06(+0.07%) |
Dec 19, 2019 | 89.28 | 89.78 | 89.05 | 89.22 | 2,172,531 | +0.38(+0.43%) |
Dec 18, 2019 | 89.50 | 89.98 | 88.36 | 88.84 | 1,876,903 | -0.52(-0.58%) |
Dec 17, 2019 | 88.57 | 89.99 | 88.35 | 89.36 | 2,218,406 | +0.73(+0.82%) |
Dec 16, 2019 | 87.95 | 89.46 | 87.95 | 88.63 | 2,090,200 | +1.05(+1.20%) |
Dec 13, 2019 | 88.20 | 89.43 | 87.42 | 87.58 | 1,972,800 | -0.89(-1.01%) |
Dec 12, 2019 | 87.70 | 89.90 | 87.32 | 88.47 | 2,903,581 | +1.45(+1.67%) |
Dec 11, 2019 | 86.47 | 87.15 | 86.08 | 87.02 | 2,418,182 | +0.51(+0.59%) |
Dec 10, 2019 | 87.58 | 87.92 | 86.36 | 86.51 | 1,994,789 | -1.10(-1.26%) |
Dec 09, 2019 | 88.49 | 88.58 | 87.30 | 87.61 | 2,160,862 | -0.97(-1.10%) |
Dec 06, 2019 | 88.79 | 89.50 | 88.55 | 88.58 | 1,485,300 | +0.72(+0.82%) |
Dec 05, 2019 | 89.10 | 89.33 | 87.60 | 87.86 | 1,959,655 | -0.31(-0.35%) |
Dec 04, 2019 | 89.16 | 89.81 | 88.13 | 88.17 | 2,072,411 | -0.70(-0.79%) |
Dec 03, 2019 | 90.60 | 90.78 | 88.50 | 88.87 | 3,393,023 | -2.76(-3.01%) |
Dec 02, 2019 | 93.00 | 93.62 | 91.44 | 91.63 | 1,941,642 | -1.17(-1.26%) |
Nov 29, 2019 | 92.80 | 93.49 | 92.51 | 92.80 | 905,800 | -0.25(-0.27%) |
Nov 27, 2019 | 93.06 | 93.67 | 92.77 | 93.05 | 1,602,100 | +0.29(+0.31%) |
Nov 26, 2019 | 92.48 | 92.92 | 92.02 | 92.76 | 2,042,411 | +0.24(+0.26%) |
Nov 25, 2019 | 92.11 | 93.13 | 91.55 | 92.52 | 1,941,650 | +0.74(+0.81%) |
Nov 22, 2019 | 91.10 | 91.94 | 90.94 | 91.78 | 1,440,300 | +0.81(+0.89%) |
Nov 21, 2019 | 91.88 | 92.11 | 90.77 | 90.97 | 1,630,923 | -0.73(-0.80%) |
Nov 20, 2019 | 92.75 | 93.46 | 90.85 | 91.70 | 3,133,859 | -1.59(-1.70%) |
Nov 19, 2019 | 93.13 | 93.72 | 92.42 | 93.29 | 1,606,437 | +0.52(+0.56%) |
Nov 18, 2019 | 92.45 | 92.79 | 91.45 | 92.77 | 1,808,656 | +0.26(+0.28%) |
Nov 15, 2019 | 93.00 | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01(-0.01%) |
Nov 14, 2019 | 92.75 | 92.95 | 91.90 | 92.52 | 1,051,765 | +0.10(+0.11%) |
Nov 13, 2019 | 92.62 | 92.98 | 92.04 | 92.42 | 1,863,305 | -0.30(-0.32%) |
Nov 12, 2019 | 93.44 | 93.88 | 92.66 | 92.72 | 1,542,014 | -0.81(-0.87%) |
Nov 11, 2019 | 92.85 | 93.82 | 92.67 | 93.53 | 1,127,088 | +0.09(+0.10%) |
Nov 08, 2019 | 93.81 | 93.86 | 92.61 | 93.44 | 914,900 | -0.36(-0.38%) |
Nov 07, 2019 | 94.00 | 95.16 | 93.56 | 93.80 | 3,014,104 | +0.46(+0.49%) |
Nov 06, 2019 | 93.42 | 93.60 | 92.58 | 93.34 | 1,179,340 | +0.22(+0.24%) |
Nov 05, 2019 | 92.63 | 93.62 | 92.46 | 93.12 | 2,623,950 | +0.73(+0.79%) |
Nov 04, 2019 | 92.31 | 92.96 | 92.03 | 92.39 | 1,905,931 | +0.74(+0.81%) |
Nov 01, 2019 | 91.65 | 92.52 | 91.29 | 91.65 | 2,248,300 | +0.81(+0.89%) |
Oct 31, 2019 | 91.12 | 91.40 | 90.41 | 90.84 | 1,997,503 | -0.83(-0.91%) |
Oct 30, 2019 | 91.05 | 91.89 | 90.41 | 91.67 | 1,694,758 | +0.64(+0.70%) |
Oct 29, 2019 | 91.88 | 92.38 | 90.90 | 91.03 | 1,552,535 | -1.16(-1.26%) |
Oct 28, 2019 | 91.83 | 92.80 | 91.78 | 92.19 | 1,840,518 | +0.55(+0.60%) |
Oct 25, 2019 | 89.68 | 91.84 | 89.67 | 91.64 | 2,218,400 | +1.83(+2.04%) |
Oct 24, 2019 | 90.59 | 91.51 | 89.22 | 89.81 | 2,294,769 | -0.09(-0.10%) |
Oct 23, 2019 | 89.65 | 90.17 | 88.95 | 89.90 | 1,644,482 | +0.19(+0.21%) |
Oct 22, 2019 | 90.68 | 91.05 | 89.62 | 89.71 | 2,033,340 | -1.07(-1.18%) |
Oct 21, 2019 | 90.49 | 91.50 | 90.49 | 90.78 | 2,066,314 | +0.70(+0.77%) |
Oct 18, 2019 | 89.43 | 90.75 | 89.33 | 90.08 | 2,722,600 | +0.62(+0.70%) |
Oct 17, 2019 | 90.20 | 90.41 | 88.93 | 89.46 | 2,492,924 | -0.24(-0.27%) |
Oct 16, 2019 | 89.35 | 90.84 | 88.22 | 89.70 | 6,804,786 | +1.82(+2.07%) |
Oct 15, 2019 | 87.28 | 88.66 | 86.68 | 87.88 | 4,734,605 | +0.91(+1.05%) |
Oct 14, 2019 | 87.11 | 87.15 | 86.24 | 86.97 | 3,457,230 | -0.18(-0.21%) |
Oct 11, 2019 | 88.52 | 89.13 | 87.12 | 87.15 | 2,461,100 | -0.19(-0.22%) |
Oct 10, 2019 | 85.39 | 87.76 | 84.73 | 87.34 | 2,830,522 | +0.89(+1.03%) |
Oct 09, 2019 | 85.74 | 87.51 | 85.73 | 86.45 | 3,163,009 | +1.76(+2.08%) |
Oct 08, 2019 | 84.25 | 86.12 | 83.90 | 84.69 | 2,575,541 | -0.16(-0.19%) |
Oct 07, 2019 | 83.61 | 85.26 | 83.61 | 84.85 | 2,124,385 | +0.56(+0.66%) |
Oct 04, 2019 | 83.53 | 84.47 | 83.12 | 84.29 | 1,957,900 | +1.02(+1.22%) |
Oct 03, 2019 | 83.61 | 83.61 | 80.87 | 83.27 | 2,768,483 | -0.42(-0.50%) |
Oct 02, 2019 | 86.00 | 86.85 | 82.06 | 83.69 | 4,346,907 | -4.15(-4.72%) |