Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 98.75 | 99.68 | 98.54 | 99.58 | 5,101,748 | +0.55(+0.55%) |
Dec 30, 2019 | 99.52 | 100.27 | 99.00 | 99.04 | 5,542,713 | -0.37(-0.37%) |
Dec 27, 2019 | 99.90 | 100.23 | 99.36 | 99.41 | 5,008,082 | -0.25(-0.25%) |
Dec 26, 2019 | 99.72 | 100.33 | 99.44 | 99.66 | 4,415,394 | +0.21(+0.22%) |
Dec 24, 2019 | 99.52 | 99.81 | 99.24 | 99.44 | 1,984,766 | +0.01(+0.01%) |
Dec 23, 2019 | 98.59 | 99.49 | 98.46 | 99.43 | 7,109,640 | +0.54(+0.54%) |
Dec 20, 2019 | 98.67 | 99.11 | 97.58 | 98.90 | 14,728,849 | +1.28(+1.31%) |
Dec 19, 2019 | 97.98 | 98.12 | 97.39 | 97.62 | 7,527,482 | -0.35(-0.35%) |
Dec 18, 2019 | 98.07 | 98.86 | 97.94 | 97.96 | 9,072,085 | -0.04(-0.04%) |
Dec 17, 2019 | 98.82 | 99.07 | 97.78 | 98.00 | 8,175,153 | -0.63(-0.64%) |
Dec 16, 2019 | 98.22 | 98.72 | 98.01 | 98.63 | 6,800,246 | +1.16(+1.19%) |
Dec 13, 2019 | 98.38 | 98.78 | 97.43 | 97.48 | 5,885,561 | -0.70(-0.72%) |
Dec 12, 2019 | 96.34 | 98.24 | 96.34 | 98.18 | 7,819,960 | +2.13(+2.22%) |
Dec 11, 2019 | 96.76 | 97.23 | 95.96 | 96.05 | 8,518,962 | -1.37(-1.41%) |
Dec 10, 2019 | 97.53 | 97.58 | 96.72 | 97.42 | 5,913,801 | +0.49(+0.50%) |
Dec 09, 2019 | 96.29 | 97.42 | 96.22 | 96.93 | 5,731,330 | -0.59(-0.60%) |
Dec 06, 2019 | 96.76 | 98.57 | 96.67 | 97.52 | 8,150,961 | +1.39(+1.44%) |
Dec 05, 2019 | 97.19 | 97.29 | 96.01 | 96.13 | 6,677,017 | -0.50(-0.52%) |
Dec 04, 2019 | 96.38 | 96.93 | 96.21 | 96.63 | 6,905,984 | +0.87(+0.91%) |
Dec 03, 2019 | 96.02 | 96.43 | 95.61 | 95.77 | 8,831,679 | -0.75(-0.78%) |
Dec 02, 2019 | 97.49 | 97.57 | 96.45 | 96.52 | 6,286,974 | -0.27(-0.28%) |
Nov 29, 2019 | 96.91 | 97.36 | 96.58 | 96.79 | 3,958,398 | -0.78(-0.80%) |
Nov 27, 2019 | 97.50 | 98.01 | 97.19 | 97.57 | 4,970,083 | +0.23(+0.24%) |
Nov 26, 2019 | 97.79 | 97.97 | 96.85 | 97.34 | 12,165,738 | -0.49(-0.50%) |
Nov 25, 2019 | 97.86 | 98.52 | 97.49 | 97.82 | 8,942,990 | -0.21(-0.21%) |
Nov 22, 2019 | 98.38 | 98.91 | 98.00 | 98.03 | 5,792,743 | -0.12(-0.12%) |
Nov 21, 2019 | 97.19 | 98.29 | 96.85 | 98.14 | 7,028,049 | +1.18(+1.22%) |
Nov 20, 2019 | 96.19 | 97.57 | 95.96 | 96.96 | 7,143,638 | +0.74(+0.76%) |
Nov 19, 2019 | 97.92 | 98.17 | 95.92 | 96.23 | 10,556,103 | -1.74(-1.77%) |
Nov 18, 2019 | 99.01 | 99.16 | 97.62 | 97.96 | 5,911,887 | -1.73(-1.73%) |
Nov 15, 2019 | 100.17 | 100.31 | 99.25 | 99.69 | 6,764,372 | -0.11(-0.11%) |
Nov 14, 2019 | 99.71 | 100.60 | 99.34 | 99.80 | 5,967,155 | -0.26(-0.26%) |
Nov 13, 2019 | 98.57 | 100.17 | 98.50 | 100.06 | 6,473,859 | +1.08(+1.09%) |
Nov 12, 2019 | 99.25 | 99.87 | 98.59 | 98.98 | 5,503,713 | +0.12(+0.12%) |
Nov 11, 2019 | 98.36 | 99.33 | 98.20 | 98.86 | 4,730,385 | -0.10(-0.10%) |
Nov 08, 2019 | 98.99 | 99.18 | 98.32 | 98.95 | 5,193,568 | -0.79(-0.79%) |
Nov 07, 2019 | 99.12 | 99.83 | 98.46 | 99.74 | 6,648,975 | +1.63(+1.66%) |
Nov 06, 2019 | 99.78 | 99.94 | 98.03 | 98.11 | 7,460,389 | -1.67(-1.67%) |
Nov 05, 2019 | 99.20 | 100.20 | 98.78 | 99.78 | 8,519,212 | +0.30(+0.30%) |
Nov 04, 2019 | 95.93 | 99.72 | 95.76 | 99.48 | 12,645,945 | +4.39(+4.61%) |
Nov 01, 2019 | 94.50 | 95.43 | 93.30 | 95.09 | 9,391,146 | +0.06(+0.06%) |
Oct 31, 2019 | 94.81 | 95.22 | 94.36 | 95.04 | 8,770,530 | -0.18(-0.19%) |
Oct 30, 2019 | 96.70 | 96.70 | 94.53 | 95.22 | 5,731,637 | -1.45(-1.50%) |
Oct 29, 2019 | 96.53 | 97.43 | 96.30 | 96.66 | 5,558,421 | -0.29(-0.30%) |
Oct 28, 2019 | 97.44 | 97.79 | 96.26 | 96.95 | 6,203,544 | -0.16(-0.16%) |
Oct 25, 2019 | 96.37 | 97.25 | 96.30 | 97.11 | 4,117,287 | +0.89(+0.93%) |
Oct 24, 2019 | 96.94 | 97.22 | 95.99 | 96.21 | 4,757,743 | -0.33(-0.34%) |
Oct 23, 2019 | 96.07 | 96.57 | 95.56 | 96.54 | 5,083,020 | +0.15(+0.15%) |
Oct 22, 2019 | 95.44 | 97.02 | 95.32 | 96.39 | 5,046,856 | +0.97(+1.02%) |
Oct 21, 2019 | 94.55 | 95.53 | 94.55 | 95.42 | 5,076,019 | +1.53(+1.63%) |
Oct 18, 2019 | 94.22 | 94.58 | 93.89 | 93.89 | 6,941,133 | -0.50(-0.53%) |
Oct 17, 2019 | 94.60 | 94.97 | 94.04 | 94.39 | 4,690,100 | +0.20(+0.21%) |
Oct 16, 2019 | 95.11 | 95.46 | 94.17 | 94.19 | 4,462,582 | -0.98(-1.03%) |
Oct 15, 2019 | 94.80 | 96.25 | 94.76 | 95.17 | 4,575,530 | +0.11(+0.11%) |
Oct 14, 2019 | 94.58 | 95.24 | 94.47 | 95.07 | 3,164,853 | +0.02(+0.03%) |
Oct 11, 2019 | 94.67 | 95.76 | 94.40 | 95.04 | 6,332,296 | +1.28(+1.36%) |
Oct 10, 2019 | 92.90 | 93.93 | 92.71 | 93.77 | 4,790,638 | +1.19(+1.28%) |
Oct 09, 2019 | 92.13 | 93.70 | 91.89 | 92.58 | 5,744,148 | +1.17(+1.28%) |
Oct 08, 2019 | 91.74 | 92.26 | 91.33 | 91.41 | 7,415,201 | -1.27(-1.37%) |
Oct 07, 2019 | 93.25 | 93.90 | 92.65 | 92.68 | 5,834,642 | -0.48(-0.52%) |
Oct 04, 2019 | 92.96 | 93.28 | 92.10 | 93.16 | 5,968,362 | +0.57(+0.62%) |
Oct 03, 2019 | 91.70 | 92.62 | 90.35 | 92.59 | 6,931,305 | +0.70(+0.77%) |
Oct 02, 2019 | 94.15 | 94.19 | 91.34 | 91.88 | 12,150,659 | -3.04(-3.21%) |