Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.76 | 90.76 | 89.59 | 90.76 | 1,194,867 | +1.12(+1.25%) |
Dec 30, 2019 | 89.55 | 90.06 | 89.02 | 89.65 | 801,565 | -0.16(-0.18%) |
Dec 27, 2019 | 90.12 | 90.35 | 89.43 | 89.81 | 519,700 | -0.08(-0.09%) |
Dec 26, 2019 | 89.84 | 89.93 | 89.07 | 89.89 | 435,997 | +0.17(+0.19%) |
Dec 24, 2019 | 89.33 | 89.84 | 88.92 | 89.72 | 198,873 | +0.52(+0.58%) |
Dec 23, 2019 | 90.02 | 90.35 | 89.07 | 89.20 | 538,201 | -0.58(-0.64%) |
Dec 20, 2019 | 89.53 | 90.34 | 89.23 | 89.78 | 1,819,997 | +0.53(+0.60%) |
Dec 19, 2019 | 88.78 | 89.53 | 88.59 | 89.24 | 723,055 | +0.29(+0.33%) |
Dec 18, 2019 | 88.25 | 89.30 | 88.17 | 88.95 | 1,048,951 | +0.70(+0.80%) |
Dec 17, 2019 | 88.76 | 89.19 | 88.02 | 88.25 | 1,166,724 | -0.47(-0.53%) |
Dec 16, 2019 | 88.01 | 88.91 | 87.34 | 88.72 | 1,319,696 | +0.82(+0.93%) |
Dec 13, 2019 | 87.56 | 88.18 | 86.65 | 87.90 | 1,341,840 | +0.68(+0.78%) |
Dec 12, 2019 | 89.38 | 89.55 | 86.76 | 87.22 | 1,867,698 | -2.18(-2.44%) |
Dec 11, 2019 | 89.96 | 90.13 | 88.61 | 89.40 | 1,606,321 | -0.39(-0.44%) |
Dec 10, 2019 | 90.77 | 90.91 | 88.76 | 89.80 | 1,183,565 | -1.03(-1.13%) |
Dec 09, 2019 | 91.69 | 91.70 | 90.62 | 90.83 | 1,056,337 | -0.74(-0.81%) |
Dec 06, 2019 | 91.21 | 91.89 | 90.79 | 91.57 | 1,094,989 | +0.36(+0.39%) |
Dec 05, 2019 | 90.55 | 91.21 | 90.30 | 91.21 | 718,550 | +0.54(+0.59%) |
Dec 04, 2019 | 90.03 | 91.12 | 89.91 | 90.67 | 1,181,690 | +0.18(+0.20%) |
Dec 03, 2019 | 89.36 | 90.62 | 89.36 | 90.49 | 954,255 | +1.39(+1.56%) |
Dec 02, 2019 | 90.06 | 90.26 | 88.86 | 89.11 | 894,869 | -1.23(-1.36%) |
Nov 29, 2019 | 90.65 | 91.06 | 90.05 | 90.33 | 527,712 | -0.14(-0.15%) |
Nov 27, 2019 | 90.72 | 90.72 | 90.02 | 90.47 | 681,154 | -0.67(-0.74%) |
Nov 26, 2019 | 89.75 | 91.15 | 89.39 | 91.14 | 2,767,539 | +1.65(+1.85%) |
Nov 25, 2019 | 90.26 | 90.65 | 89.31 | 89.49 | 1,500,238 | -0.46(-0.51%) |
Nov 22, 2019 | 90.28 | 90.29 | 88.99 | 89.95 | 1,096,163 | -0.03(-0.04%) |
Nov 21, 2019 | 90.76 | 90.83 | 89.61 | 89.98 | 978,182 | -1.13(-1.24%) |
Nov 20, 2019 | 91.33 | 91.65 | 90.31 | 91.12 | 739,773 | +0.14(+0.16%) |
Nov 19, 2019 | 90.95 | 91.29 | 90.12 | 90.97 | 1,431,583 | +0.26(+0.28%) |
Nov 18, 2019 | 91.14 | 91.77 | 90.37 | 90.72 | 1,113,700 | -0.60(-0.65%) |
Nov 15, 2019 | 91.32 | 91.45 | 90.85 | 91.31 | 941,312 | +0.08(+0.08%) |
Nov 14, 2019 | 90.00 | 91.34 | 90.00 | 91.24 | 839,281 | +1.49(+1.66%) |
Nov 13, 2019 | 89.31 | 90.37 | 89.07 | 89.74 | 906,986 | +0.76(+0.85%) |
Nov 12, 2019 | 90.00 | 91.26 | 88.92 | 88.99 | 840,719 | -1.01(-1.13%) |
Nov 11, 2019 | 90.47 | 90.97 | 89.75 | 90.00 | 973,572 | -0.54(-0.59%) |
Nov 08, 2019 | 91.87 | 92.15 | 90.34 | 90.54 | 863,476 | -1.43(-1.56%) |
Nov 07, 2019 | 92.36 | 92.85 | 91.69 | 91.97 | 943,184 | -0.79(-0.85%) |
Nov 06, 2019 | 91.62 | 92.90 | 91.19 | 92.76 | 1,076,662 | +1.52(+1.67%) |
Nov 05, 2019 | 92.31 | 92.62 | 90.23 | 91.24 | 1,787,428 | -1.62(-1.74%) |
Nov 04, 2019 | 94.53 | 94.53 | 92.58 | 92.85 | 1,230,453 | -1.88(-1.99%) |
Nov 01, 2019 | 95.71 | 96.29 | 93.78 | 94.74 | 1,085,949 | -0.89(-0.94%) |
Oct 31, 2019 | 94.69 | 95.72 | 94.53 | 95.63 | 1,353,056 | +1.21(+1.28%) |
Oct 30, 2019 | 95.52 | 95.75 | 92.03 | 94.42 | 2,480,838 | -1.60(-1.67%) |
Oct 29, 2019 | 95.54 | 96.70 | 95.36 | 96.02 | 919,943 | +0.56(+0.59%) |
Oct 28, 2019 | 95.50 | 96.10 | 95.05 | 95.46 | 1,132,862 | -0.14(-0.14%) |
Oct 25, 2019 | 97.56 | 97.77 | 95.43 | 95.60 | 933,799 | -2.83(-2.87%) |
Oct 24, 2019 | 98.70 | 99.24 | 97.96 | 98.42 | 731,252 | -0.11(-0.11%) |
Oct 23, 2019 | 98.20 | 98.76 | 97.57 | 98.53 | 1,145,745 | +0.39(+0.40%) |
Oct 22, 2019 | 98.59 | 99.25 | 97.94 | 98.14 | 1,070,303 | -0.36(-0.36%) |
Oct 21, 2019 | 97.13 | 98.74 | 97.13 | 98.50 | 1,140,358 | +1.19(+1.23%) |
Oct 18, 2019 | 97.36 | 97.57 | 96.62 | 97.31 | 1,064,582 | -0.05(-0.05%) |
Oct 17, 2019 | 98.00 | 98.40 | 97.30 | 97.36 | 680,179 | -0.74(-0.76%) |
Oct 16, 2019 | 97.86 | 98.12 | 97.19 | 98.10 | 928,758 | +0.14(+0.15%) |
Oct 15, 2019 | 98.17 | 98.43 | 96.94 | 97.96 | 711,848 | -0.20(-0.21%) |
Oct 14, 2019 | 98.65 | 98.81 | 97.84 | 98.16 | 539,354 | -0.37(-0.37%) |
Oct 11, 2019 | 98.81 | 99.09 | 98.35 | 98.53 | 833,304 | -0.52(-0.52%) |
Oct 10, 2019 | 99.34 | 99.65 | 98.54 | 99.05 | 639,777 | -0.49(-0.50%) |
Oct 09, 2019 | 99.95 | 100.35 | 99.36 | 99.54 | 555,003 | -0.14(-0.14%) |
Oct 08, 2019 | 99.57 | 100.35 | 98.60 | 99.68 | 1,092,211 | +0.23(+0.23%) |
Oct 07, 2019 | 99.57 | 100.07 | 99.28 | 99.45 | 671,642 | -0.60(-0.60%) |
Oct 04, 2019 | 99.51 | 100.37 | 99.07 | 100.04 | 691,251 | +0.68(+0.69%) |
Oct 03, 2019 | 98.36 | 99.84 | 98.31 | 99.36 | 1,573,922 | +1.24(+1.26%) |
Oct 02, 2019 | 98.65 | 99.44 | 97.95 | 98.13 | 961,408 | -0.40(-0.41%) |