Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.24 | 100.14 | 98.84 | 100.11 | 3,364,241 | +0.53(+0.53%) |
Dec 30, 2019 | 101.96 | 101.96 | 99.42 | 99.58 | 2,842,265 | -2.14(-2.10%) |
Dec 27, 2019 | 102.15 | 102.19 | 101.40 | 101.72 | 1,659,845 | -0.08(-0.08%) |
Dec 26, 2019 | 101.85 | 101.97 | 101.43 | 101.80 | 1,490,394 | +0.61(+0.60%) |
Dec 24, 2019 | 100.43 | 101.22 | 100.35 | 101.20 | 1,019,644 | -0.52(-0.51%) |
Dec 23, 2019 | 101.11 | 102.13 | 100.54 | 101.72 | 2,394,132 | +1.32(+1.31%) |
Dec 20, 2019 | 102.53 | 102.53 | 100.34 | 100.40 | 8,121,372 | -0.99(-0.98%) |
Dec 19, 2019 | 101.22 | 102.25 | 101.14 | 101.39 | 3,742,924 | +0.52(+0.52%) |
Dec 18, 2019 | 101.38 | 101.56 | 100.10 | 100.87 | 5,796,843 | -2.00(-1.95%) |
Dec 17, 2019 | 102.65 | 103.75 | 102.23 | 102.87 | 3,279,634 | +1.00(+0.98%) |
Dec 16, 2019 | 101.87 | 102.56 | 101.55 | 101.87 | 3,482,382 | +0.43(+0.42%) |
Dec 13, 2019 | 100.94 | 102.31 | 100.74 | 101.44 | 3,470,649 | +1.43(+1.43%) |
Dec 12, 2019 | 98.50 | 100.53 | 98.16 | 100.02 | 5,052,179 | +0.14(+0.14%) |
Dec 11, 2019 | 101.38 | 101.38 | 99.85 | 99.88 | 3,922,084 | -1.50(-1.48%) |
Dec 10, 2019 | 101.03 | 102.08 | 100.76 | 101.38 | 2,851,739 | +0.34(+0.34%) |
Dec 09, 2019 | 100.06 | 101.22 | 99.68 | 101.03 | 2,308,379 | +0.52(+0.52%) |
Dec 06, 2019 | 99.20 | 100.78 | 99.20 | 100.51 | 3,230,471 | +2.16(+2.19%) |
Dec 05, 2019 | 99.27 | 99.55 | 97.71 | 98.36 | 5,717,290 | -1.25(-1.25%) |
Dec 04, 2019 | 100.25 | 101.11 | 99.53 | 99.61 | 2,575,036 | -0.39(-0.39%) |
Dec 03, 2019 | 99.91 | 100.39 | 98.96 | 100.00 | 2,502,058 | -1.10(-1.09%) |
Dec 02, 2019 | 102.70 | 103.19 | 101.04 | 101.10 | 2,851,169 | -1.29(-1.26%) |
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |
Nov 01, 2019 | 98.83 | 101.47 | 98.53 | 101.41 | 4,916,192 | +3.68(+3.77%) |
Oct 31, 2019 | 98.47 | 99.18 | 97.17 | 97.73 | 3,481,388 | -1.45(-1.46%) |
Oct 30, 2019 | 99.17 | 99.28 | 97.66 | 99.18 | 2,848,663 | -0.03(-0.03%) |
Oct 29, 2019 | 98.98 | 99.83 | 98.69 | 99.21 | 3,378,871 | +0.56(+0.57%) |
Oct 28, 2019 | 98.50 | 99.52 | 98.42 | 98.65 | 2,039,125 | +0.45(+0.46%) |
Oct 25, 2019 | 96.74 | 98.41 | 96.63 | 98.20 | 3,186,957 | +1.45(+1.50%) |
Oct 24, 2019 | 97.42 | 98.01 | 96.25 | 96.75 | 3,510,469 | -0.97(-0.99%) |
Oct 23, 2019 | 97.93 | 98.50 | 97.30 | 97.71 | 4,327,708 | -0.81(-0.82%) |
Oct 22, 2019 | 98.29 | 98.91 | 94.85 | 98.52 | 9,814,752 | -2.05(-2.04%) |
Oct 21, 2019 | 99.88 | 101.19 | 99.79 | 100.57 | 3,883,786 | +0.99(+1.00%) |
Oct 18, 2019 | 100.51 | 100.68 | 99.31 | 99.58 | 3,206,048 | -0.88(-0.88%) |
Oct 17, 2019 | 99.97 | 100.91 | 99.85 | 100.46 | 2,620,451 | +0.76(+0.76%) |
Oct 16, 2019 | 98.56 | 99.74 | 98.56 | 99.71 | 2,664,161 | +0.87(+0.88%) |
Oct 15, 2019 | 98.51 | 100.26 | 98.29 | 98.84 | 3,116,475 | +0.52(+0.53%) |
Oct 14, 2019 | 98.38 | 99.00 | 98.02 | 98.33 | 2,313,892 | -0.13(-0.13%) |
Oct 11, 2019 | 99.18 | 100.12 | 98.34 | 98.45 | 3,643,954 | +0.63(+0.64%) |
Oct 10, 2019 | 96.77 | 97.95 | 96.59 | 97.82 | 2,640,922 | +1.21(+1.25%) |
Oct 09, 2019 | 96.74 | 97.16 | 96.02 | 96.62 | 3,011,776 | +0.95(+0.99%) |
Oct 08, 2019 | 97.09 | 97.09 | 95.41 | 95.67 | 4,095,266 | -2.40(-2.45%) |
Oct 07, 2019 | 99.03 | 99.31 | 97.95 | 98.07 | 3,391,660 | -1.63(-1.63%) |
Oct 04, 2019 | 98.55 | 99.79 | 98.38 | 99.70 | 2,750,347 | +1.35(+1.37%) |
Oct 03, 2019 | 97.93 | 98.83 | 96.75 | 98.35 | 3,620,637 | +0.56(+0.57%) |
Oct 02, 2019 | 97.49 | 98.42 | 97.03 | 97.79 | 4,635,747 | -0.48(-0.49%) |