Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.97 | 104.40 | 103.59 | 103.59 | 59,883 | -0.36(-0.34%) |
Dec 30, 2019 | 105.28 | 105.50 | 103.50 | 103.95 | 50,794 | -1.11(-1.06%) |
Dec 27, 2019 | 105.63 | 105.68 | 104.28 | 105.06 | 52,784 | -0.05(-0.05%) |
Dec 26, 2019 | 104.89 | 105.31 | 103.38 | 105.11 | 46,102 | +0.50(+0.48%) |
Dec 24, 2019 | 103.89 | 104.71 | 103.68 | 104.61 | 35,265 | +0.70(+0.67%) |
Dec 23, 2019 | 104.25 | 104.35 | 103.37 | 103.91 | 127,999 | +0.34(+0.33%) |
Dec 20, 2019 | 107.12 | 107.12 | 103.37 | 103.57 | 105,683 | -2.88(-2.71%) |
Dec 19, 2019 | 107.54 | 107.54 | 105.72 | 106.45 | 129,635 | -0.30(-0.28%) |
Dec 18, 2019 | 106.25 | 108.11 | 106.20 | 106.75 | 138,166 | +0.67(+0.63%) |
Dec 17, 2019 | 108.35 | 108.35 | 104.44 | 106.08 | 161,765 | -2.03(-1.87%) |
Dec 16, 2019 | 104.38 | 108.43 | 104.11 | 108.11 | 196,102 | +4.34(+4.18%) |
Dec 13, 2019 | 96.31 | 104.08 | 96.12 | 103.76 | 281,898 | +9.22(+9.75%) |
Dec 12, 2019 | 92.84 | 94.80 | 92.84 | 94.54 | 129,234 | +1.95(+2.10%) |
Dec 11, 2019 | 90.58 | 92.70 | 89.76 | 92.59 | 132,744 | +2.21(+2.44%) |
Dec 10, 2019 | 86.68 | 90.59 | 86.25 | 90.38 | 72,827 | +3.57(+4.11%) |
Dec 09, 2019 | 86.99 | 88.21 | 86.66 | 86.81 | 76,078 | +0.12(+0.14%) |
Dec 06, 2019 | 88.12 | 88.12 | 85.42 | 86.69 | 61,944 | -0.52(-0.60%) |
Dec 05, 2019 | 87.35 | 88.16 | 86.90 | 87.21 | 60,130 | -0.49(-0.56%) |
Dec 04, 2019 | 86.93 | 88.31 | 86.93 | 87.70 | 60,435 | +0.64(+0.73%) |
Dec 03, 2019 | 86.63 | 87.61 | 86.36 | 87.07 | 80,390 | +0.02(+0.02%) |
Dec 02, 2019 | 88.51 | 88.55 | 86.72 | 87.05 | 63,361 | -1.32(-1.49%) |
Nov 29, 2019 | 90.17 | 90.66 | 87.97 | 88.37 | 22,556 | -1.52(-1.69%) |
Nov 27, 2019 | 90.21 | 90.60 | 89.08 | 89.89 | 57,478 | +0.11(+0.13%) |
Nov 26, 2019 | 90.68 | 90.73 | 88.93 | 89.77 | 71,841 | -1.60(-1.75%) |
Nov 25, 2019 | 89.84 | 91.59 | 89.60 | 91.37 | 52,945 | +1.48(+1.64%) |
Nov 22, 2019 | 89.95 | 90.26 | 89.06 | 89.90 | 53,127 | -0.07(-0.08%) |
Nov 21, 2019 | 92.70 | 93.48 | 89.56 | 89.97 | 96,927 | -2.40(-2.60%) |
Nov 20, 2019 | 93.72 | 93.72 | 91.40 | 92.37 | 43,424 | -1.47(-1.57%) |
Nov 19, 2019 | 91.95 | 93.95 | 91.53 | 93.84 | 74,208 | +1.70(+1.85%) |
Nov 18, 2019 | 91.59 | 92.57 | 91.41 | 92.13 | 31,543 | +0.26(+0.28%) |
Nov 15, 2019 | 91.15 | 92.44 | 91.15 | 91.88 | 37,973 | +0.90(+0.99%) |
Nov 14, 2019 | 90.22 | 91.24 | 89.70 | 90.98 | 61,157 | +0.33(+0.36%) |
Nov 13, 2019 | 89.72 | 91.17 | 89.72 | 90.65 | 85,484 | +0.32(+0.35%) |
Nov 12, 2019 | 91.09 | 91.66 | 90.15 | 90.34 | 91,115 | -0.79(-0.86%) |
Nov 11, 2019 | 90.27 | 91.30 | 90.27 | 91.12 | 70,916 | +0.51(+0.57%) |
Nov 08, 2019 | 91.75 | 91.82 | 90.35 | 90.61 | 62,392 | -1.23(-1.34%) |
Nov 07, 2019 | 91.08 | 92.70 | 91.08 | 91.84 | 82,511 | +0.68(+0.75%) |
Nov 06, 2019 | 90.08 | 92.10 | 89.82 | 91.16 | 59,976 | +1.35(+1.51%) |
Nov 05, 2019 | 89.84 | 90.06 | 88.33 | 89.81 | 97,883 | +0.32(+0.35%) |
Nov 04, 2019 | 89.69 | 90.65 | 89.13 | 89.49 | 37,141 | -0.70(-0.78%) |
Nov 01, 2019 | 89.53 | 90.35 | 89.31 | 90.19 | 83,190 | +0.74(+0.83%) |
Oct 31, 2019 | 90.80 | 90.96 | 89.44 | 89.45 | 64,194 | -1.46(-1.61%) |
Oct 30, 2019 | 90.44 | 91.06 | 89.71 | 90.91 | 68,978 | +0.68(+0.76%) |
Oct 29, 2019 | 89.50 | 90.74 | 89.19 | 90.23 | 99,638 | +0.73(+0.81%) |
Oct 28, 2019 | 87.25 | 89.82 | 87.04 | 89.50 | 62,322 | +2.21(+2.53%) |
Oct 25, 2019 | 87.02 | 87.70 | 86.21 | 87.29 | 77,698 | -0.13(-0.15%) |
Oct 24, 2019 | 85.59 | 87.42 | 85.53 | 87.42 | 50,521 | +1.61(+1.88%) |
Oct 23, 2019 | 85.50 | 85.96 | 84.92 | 85.81 | 65,646 | +0.13(+0.15%) |
Oct 22, 2019 | 86.56 | 87.20 | 85.52 | 85.68 | 74,958 | -1.10(-1.27%) |
Oct 21, 2019 | 87.33 | 87.36 | 86.17 | 86.79 | 39,942 | -0.29(-0.33%) |
Oct 18, 2019 | 85.96 | 87.47 | 85.96 | 87.08 | 48,371 | +0.82(+0.95%) |
Oct 17, 2019 | 86.58 | 87.62 | 86.19 | 86.25 | 85,094 | +0.05(+0.06%) |
Oct 16, 2019 | 86.52 | 86.74 | 86.12 | 86.20 | 70,087 | -0.17(-0.20%) |
Oct 15, 2019 | 88.18 | 88.18 | 86.25 | 86.37 | 64,431 | -1.28(-1.46%) |
Oct 14, 2019 | 87.32 | 88.12 | 87.14 | 87.66 | 28,767 | +0.56(+0.65%) |
Oct 11, 2019 | 87.14 | 88.09 | 86.28 | 87.09 | 50,007 | +0.89(+1.03%) |
Oct 10, 2019 | 85.75 | 87.22 | 85.40 | 86.20 | 93,799 | +0.77(+0.90%) |
Oct 09, 2019 | 84.99 | 87.32 | 84.99 | 85.43 | 121,408 | +0.99(+1.18%) |
Oct 08, 2019 | 85.21 | 85.21 | 84.23 | 84.44 | 188,334 | -0.02(-0.02%) |
Oct 07, 2019 | 85.20 | 85.57 | 84.21 | 84.46 | 80,546 | -1.19(-1.39%) |
Oct 04, 2019 | 84.94 | 85.68 | 84.35 | 85.65 | 147,101 | +1.50(+1.78%) |
Oct 03, 2019 | 82.63 | 84.41 | 82.57 | 84.15 | 56,716 | +1.34(+1.62%) |
Oct 02, 2019 | 82.67 | 83.46 | 82.16 | 82.81 | 57,838 | -1.32(-1.57%) |