Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.33 | 101.77 | 100.73 | 101.77 | 165,246 | +0.22(+0.21%) |
Dec 30, 2019 | 101.37 | 101.81 | 99.96 | 101.55 | 191,624 | +0.32(+0.32%) |
Dec 27, 2019 | 101.95 | 101.95 | 100.89 | 101.23 | 90,163 | -0.25(-0.25%) |
Dec 26, 2019 | 101.90 | 102.34 | 101.01 | 101.49 | 94,441 | -0.36(-0.35%) |
Dec 24, 2019 | 101.70 | 102.12 | 100.84 | 101.85 | 56,285 | +0.18(+0.18%) |
Dec 23, 2019 | 101.83 | 102.59 | 101.27 | 101.67 | 137,402 | -0.15(-0.15%) |
Dec 20, 2019 | 102.34 | 102.57 | 101.59 | 101.82 | 267,834 | -0.15(-0.15%) |
Dec 19, 2019 | 101.03 | 102.12 | 100.97 | 101.97 | 198,716 | +0.78(+0.77%) |
Dec 18, 2019 | 100.88 | 101.39 | 100.01 | 101.19 | 311,712 | +0.86(+0.85%) |
Dec 17, 2019 | 98.89 | 101.16 | 98.89 | 100.33 | 613,051 | +1.53(+1.54%) |
Dec 16, 2019 | 98.91 | 100.66 | 98.48 | 98.80 | 391,228 | +0.68(+0.69%) |
Dec 13, 2019 | 98.26 | 98.66 | 97.56 | 98.13 | 463,028 | +0.24(+0.25%) |
Dec 12, 2019 | 98.52 | 99.36 | 97.58 | 97.88 | 372,503 | +0.02(+0.02%) |
Dec 11, 2019 | 98.14 | 99.12 | 97.59 | 97.86 | 178,840 | -0.42(-0.43%) |
Dec 10, 2019 | 99.06 | 99.48 | 97.99 | 98.29 | 276,377 | -1.05(-1.05%) |
Dec 09, 2019 | 100.06 | 100.62 | 99.28 | 99.33 | 293,996 | -0.99(-0.99%) |
Dec 06, 2019 | 99.35 | 100.78 | 98.98 | 100.32 | 275,268 | +1.60(+1.62%) |
Dec 05, 2019 | 97.48 | 99.31 | 97.26 | 98.72 | 293,551 | +1.47(+1.51%) |
Dec 04, 2019 | 97.46 | 98.27 | 97.16 | 97.25 | 134,536 | -0.04(-0.04%) |
Dec 03, 2019 | 96.48 | 98.01 | 95.39 | 97.29 | 206,192 | +0.21(+0.21%) |
Dec 02, 2019 | 97.83 | 98.34 | 96.87 | 97.08 | 229,487 | -1.09(-1.11%) |
Nov 29, 2019 | 98.72 | 100.22 | 97.89 | 98.17 | 322,527 | -0.55(-0.55%) |
Nov 27, 2019 | 98.40 | 98.73 | 97.05 | 98.72 | 242,452 | +0.54(+0.55%) |
Nov 26, 2019 | 100.51 | 100.64 | 97.51 | 98.18 | 614,324 | -2.40(-2.39%) |
Nov 25, 2019 | 99.19 | 100.80 | 98.72 | 100.59 | 161,750 | +1.71(+1.73%) |
Nov 22, 2019 | 99.15 | 99.18 | 98.07 | 98.88 | 210,623 | +0.00(+0.00%) |
Nov 21, 2019 | 102.06 | 102.39 | 98.56 | 98.88 | 285,592 | -3.05(-2.99%) |
Nov 20, 2019 | 101.70 | 102.48 | 100.29 | 101.93 | 279,087 | -0.06(-0.06%) |
Nov 19, 2019 | 102.94 | 102.94 | 101.32 | 101.99 | 244,246 | +0.37(+0.36%) |
Nov 18, 2019 | 100.14 | 102.91 | 100.00 | 101.63 | 424,023 | +1.50(+1.50%) |
Nov 15, 2019 | 102.51 | 102.94 | 98.26 | 100.13 | 383,311 | -1.64(-1.61%) |
Nov 14, 2019 | 104.12 | 109.38 | 100.64 | 101.77 | 1,299,672 | +1.12(+1.12%) |
Nov 13, 2019 | 98.29 | 101.01 | 98.18 | 100.64 | 493,559 | +1.74(+1.76%) |
Nov 12, 2019 | 100.14 | 100.71 | 98.45 | 98.90 | 312,238 | -1.25(-1.24%) |
Nov 11, 2019 | 99.13 | 100.50 | 98.53 | 100.15 | 345,431 | +0.37(+0.37%) |
Nov 08, 2019 | 100.09 | 101.07 | 98.60 | 99.78 | 294,189 | -0.64(-0.63%) |
Nov 07, 2019 | 99.33 | 100.61 | 98.89 | 100.42 | 494,906 | +0.90(+0.90%) |
Nov 06, 2019 | 100.15 | 100.77 | 99.34 | 99.52 | 197,781 | -0.65(-0.64%) |
Nov 05, 2019 | 98.35 | 100.77 | 98.35 | 100.17 | 467,326 | +1.94(+1.97%) |
Nov 04, 2019 | 96.53 | 98.83 | 96.12 | 98.23 | 306,057 | +2.17(+2.26%) |
Nov 01, 2019 | 95.64 | 96.17 | 94.72 | 96.06 | 344,093 | +0.85(+0.89%) |
Oct 31, 2019 | 96.52 | 97.31 | 94.58 | 95.21 | 361,058 | -1.49(-1.54%) |
Oct 30, 2019 | 97.75 | 97.75 | 95.16 | 96.70 | 243,253 | -1.38(-1.40%) |
Oct 29, 2019 | 97.43 | 98.60 | 97.43 | 98.07 | 104,722 | +0.07(+0.07%) |
Oct 28, 2019 | 97.62 | 99.47 | 97.36 | 98.01 | 399,809 | +0.58(+0.60%) |
Oct 25, 2019 | 97.07 | 98.13 | 96.32 | 97.43 | 166,383 | +0.25(+0.26%) |
Oct 24, 2019 | 96.07 | 97.63 | 95.69 | 97.17 | 151,260 | +1.33(+1.39%) |
Oct 23, 2019 | 96.48 | 96.83 | 95.55 | 95.84 | 190,985 | -0.31(-0.32%) |
Oct 22, 2019 | 95.82 | 98.04 | 95.64 | 96.15 | 339,267 | +0.19(+0.20%) |
Oct 21, 2019 | 94.33 | 96.08 | 94.33 | 95.97 | 320,133 | +1.55(+1.65%) |
Oct 18, 2019 | 92.07 | 94.48 | 91.80 | 94.41 | 275,274 | +1.94(+2.09%) |
Oct 17, 2019 | 93.35 | 93.35 | 91.84 | 92.47 | 188,672 | +0.04(+0.04%) |
Oct 16, 2019 | 93.74 | 94.03 | 92.04 | 92.44 | 322,758 | -1.43(-1.53%) |
Oct 15, 2019 | 93.27 | 94.36 | 92.18 | 93.87 | 260,036 | +0.85(+0.92%) |
Oct 14, 2019 | 92.41 | 93.06 | 91.80 | 93.02 | 82,811 | -0.02(-0.02%) |
Oct 11, 2019 | 94.62 | 95.28 | 92.93 | 93.04 | 300,280 | -0.64(-0.68%) |
Oct 10, 2019 | 91.67 | 93.68 | 91.41 | 93.67 | 197,902 | +1.18(+1.27%) |
Oct 09, 2019 | 93.79 | 95.29 | 92.44 | 92.49 | 346,683 | -0.99(-1.06%) |
Oct 08, 2019 | 93.54 | 94.23 | 93.29 | 93.49 | 279,176 | +0.11(+0.12%) |
Oct 07, 2019 | 92.71 | 94.25 | 92.43 | 93.37 | 301,700 | -0.38(-0.41%) |
Oct 04, 2019 | 92.11 | 93.83 | 92.06 | 93.76 | 147,575 | +1.32(+1.43%) |
Oct 03, 2019 | 91.19 | 92.60 | 89.86 | 92.44 | 211,587 | +1.26(+1.39%) |
Oct 02, 2019 | 90.08 | 91.53 | 88.73 | 91.17 | 268,888 | +0.36(+0.39%) |