Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 98.52 | 99.80 | 98.47 | 99.79 | 714,978 | +1.24(+1.26%) |
Dec 30, 2019 | 98.08 | 98.55 | 97.90 | 98.55 | 561,306 | +0.30(+0.31%) |
Dec 27, 2019 | 98.61 | 98.65 | 98.11 | 98.24 | 727,085 | -0.33(-0.33%) |
Dec 26, 2019 | 98.96 | 99.00 | 98.23 | 98.57 | 504,992 | -0.07(-0.07%) |
Dec 24, 2019 | 99.17 | 99.22 | 98.35 | 98.64 | 201,445 | -0.47(-0.48%) |
Dec 23, 2019 | 100.23 | 100.23 | 98.91 | 99.12 | 783,212 | -1.03(-1.02%) |
Dec 20, 2019 | 99.02 | 100.64 | 98.71 | 100.14 | 2,020,056 | +1.29(+1.31%) |
Dec 19, 2019 | 97.99 | 98.90 | 97.99 | 98.85 | 1,326,389 | +0.59(+0.60%) |
Dec 18, 2019 | 96.79 | 98.47 | 96.40 | 98.26 | 1,527,059 | +1.34(+1.38%) |
Dec 17, 2019 | 96.93 | 97.78 | 96.76 | 96.92 | 807,837 | +0.20(+0.20%) |
Dec 16, 2019 | 95.42 | 96.79 | 95.36 | 96.73 | 860,565 | +1.23(+1.29%) |
Dec 13, 2019 | 95.00 | 95.64 | 94.52 | 95.49 | 807,349 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.55 | 94.51 | 95.01 | 758,853 | -0.62(-0.64%) |
Dec 11, 2019 | 95.42 | 95.86 | 95.08 | 95.63 | 864,162 | +0.40(+0.42%) |
Dec 10, 2019 | 95.00 | 95.34 | 94.68 | 95.23 | 715,029 | +0.39(+0.41%) |
Dec 09, 2019 | 95.22 | 95.48 | 94.42 | 94.83 | 750,120 | -0.19(-0.20%) |
Dec 06, 2019 | 95.10 | 95.68 | 94.91 | 95.02 | 727,197 | -0.21(-0.22%) |
Dec 05, 2019 | 94.98 | 95.32 | 94.57 | 95.24 | 783,310 | -0.21(-0.22%) |
Dec 04, 2019 | 94.88 | 95.60 | 94.58 | 95.44 | 1,249,144 | +1.36(+1.44%) |
Dec 03, 2019 | 94.72 | 95.04 | 93.78 | 94.08 | 883,122 | -0.26(-0.27%) |
Dec 02, 2019 | 95.04 | 95.39 | 94.27 | 94.34 | 1,103,035 | -1.07(-1.12%) |
Nov 29, 2019 | 95.72 | 96.09 | 95.34 | 95.41 | 564,875 | +0.04(+0.04%) |
Nov 27, 2019 | 95.41 | 95.47 | 94.64 | 95.38 | 1,696,196 | -0.33(-0.34%) |
Nov 26, 2019 | 95.36 | 96.19 | 95.16 | 95.71 | 1,354,763 | +0.47(+0.49%) |
Nov 25, 2019 | 95.76 | 96.03 | 95.13 | 95.24 | 864,948 | -0.50(-0.52%) |
Nov 22, 2019 | 95.82 | 96.09 | 94.91 | 95.74 | 738,519 | -0.13(-0.13%) |
Nov 21, 2019 | 96.58 | 96.59 | 95.31 | 95.86 | 774,741 | -0.67(-0.69%) |
Nov 20, 2019 | 96.17 | 96.65 | 96.02 | 96.53 | 627,870 | +0.13(+0.14%) |
Nov 19, 2019 | 97.01 | 97.21 | 96.37 | 96.40 | 775,134 | -0.58(-0.59%) |
Nov 18, 2019 | 97.22 | 98.17 | 96.76 | 96.97 | 1,085,450 | -0.18(-0.18%) |
Nov 15, 2019 | 97.23 | 97.38 | 96.90 | 97.15 | 826,433 | -0.07(-0.07%) |
Nov 14, 2019 | 97.15 | 97.48 | 96.58 | 97.22 | 889,662 | +0.40(+0.41%) |
Nov 13, 2019 | 95.13 | 97.22 | 94.84 | 96.82 | 1,008,719 | +1.88(+1.98%) |
Nov 12, 2019 | 95.34 | 95.41 | 94.69 | 94.94 | 947,955 | -0.45(-0.47%) |
Nov 11, 2019 | 95.36 | 95.60 | 94.73 | 95.39 | 592,677 | +0.17(+0.18%) |
Nov 08, 2019 | 95.63 | 96.30 | 94.76 | 95.23 | 1,075,050 | -0.76(-0.79%) |
Nov 07, 2019 | 96.33 | 97.36 | 95.04 | 95.99 | 1,393,451 | -0.52(-0.54%) |
Nov 06, 2019 | 95.87 | 96.83 | 95.63 | 96.51 | 889,526 | +0.75(+0.79%) |
Nov 05, 2019 | 96.74 | 96.92 | 95.45 | 95.76 | 1,174,487 | -1.39(-1.43%) |
Nov 04, 2019 | 98.98 | 99.20 | 96.78 | 97.15 | 987,200 | -1.96(-1.98%) |
Nov 01, 2019 | 99.68 | 100.11 | 98.77 | 99.11 | 572,519 | -0.69(-0.69%) |
Oct 31, 2019 | 99.78 | 100.11 | 99.16 | 99.80 | 1,035,104 | +0.13(+0.13%) |
Oct 30, 2019 | 98.77 | 99.75 | 98.43 | 99.67 | 604,981 | +0.68(+0.69%) |
Oct 29, 2019 | 98.58 | 98.99 | 98.01 | 98.99 | 1,363,443 | +0.55(+0.56%) |
Oct 28, 2019 | 99.40 | 99.71 | 98.37 | 98.44 | 680,028 | -1.21(-1.21%) |
Oct 25, 2019 | 100.82 | 100.84 | 99.08 | 99.64 | 555,952 | -0.99(-0.99%) |
Oct 24, 2019 | 100.19 | 100.82 | 100.01 | 100.64 | 546,934 | +0.36(+0.36%) |
Oct 23, 2019 | 99.75 | 100.46 | 99.59 | 100.28 | 658,662 | +0.60(+0.61%) |
Oct 22, 2019 | 99.48 | 100.20 | 99.48 | 99.67 | 584,414 | +0.40(+0.40%) |
Oct 21, 2019 | 99.02 | 99.33 | 98.54 | 99.27 | 700,631 | +0.25(+0.25%) |
Oct 18, 2019 | 98.67 | 99.30 | 98.21 | 99.02 | 835,787 | -0.21(-0.21%) |
Oct 17, 2019 | 98.46 | 99.42 | 98.14 | 99.24 | 618,240 | +0.65(+0.66%) |
Oct 16, 2019 | 97.52 | 98.59 | 96.86 | 98.59 | 1,434,121 | +0.99(+1.02%) |
Oct 15, 2019 | 98.53 | 99.10 | 97.44 | 97.59 | 799,217 | -1.22(-1.23%) |
Oct 14, 2019 | 99.71 | 99.75 | 98.55 | 98.81 | 810,575 | +0.00(+0.00%) |
Oct 11, 2019 | 98.54 | 99.40 | 98.06 | 98.81 | 500,390 | +0.45(+0.46%) |
Oct 10, 2019 | 98.53 | 99.01 | 97.97 | 98.36 | 699,109 | -0.42(-0.42%) |
Oct 09, 2019 | 98.98 | 99.06 | 98.40 | 98.78 | 696,280 | +0.07(+0.07%) |
Oct 08, 2019 | 99.90 | 99.90 | 98.67 | 98.70 | 511,684 | -1.29(-1.29%) |
Oct 07, 2019 | 100.06 | 100.32 | 99.47 | 99.99 | 499,215 | -0.40(-0.40%) |
Oct 04, 2019 | 99.47 | 100.42 | 98.94 | 100.39 | 466,693 | +1.20(+1.21%) |
Oct 03, 2019 | 98.97 | 99.27 | 98.33 | 99.19 | 684,662 | +0.26(+0.26%) |
Oct 02, 2019 | 100.08 | 100.27 | 98.64 | 98.93 | 628,623 | -1.31(-1.31%) |