Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.60 | 97.91 | 96.90 | 97.11 | 2,056,852 | -0.53(-0.54%) |
Dec 30, 2019 | 98.79 | 99.09 | 97.50 | 97.64 | 741,339 | -0.76(-0.77%) |
Dec 27, 2019 | 99.34 | 99.44 | 98.36 | 98.40 | 926,427 | -0.80(-0.81%) |
Dec 26, 2019 | 99.24 | 99.85 | 99.03 | 99.20 | 780,996 | +0.06(+0.06%) |
Dec 24, 2019 | 99.01 | 99.38 | 98.54 | 99.14 | 576,573 | -0.04(-0.04%) |
Dec 23, 2019 | 98.30 | 99.61 | 97.83 | 99.18 | 1,480,208 | +1.19(+1.22%) |
Dec 20, 2019 | 98.03 | 98.62 | 97.35 | 97.99 | 2,521,652 | +0.14(+0.14%) |
Dec 19, 2019 | 99.20 | 99.44 | 97.56 | 97.85 | 2,590,143 | -1.21(-1.22%) |
Dec 18, 2019 | 100.86 | 101.12 | 98.85 | 99.07 | 5,388,658 | -1.66(-1.65%) |
Dec 17, 2019 | 101.22 | 101.39 | 100.71 | 100.73 | 2,714,039 | -0.51(-0.50%) |
Dec 16, 2019 | 102.84 | 102.89 | 101.19 | 101.23 | 2,639,860 | -0.49(-0.48%) |
Dec 13, 2019 | 104.48 | 104.83 | 101.55 | 101.72 | 3,566,046 | -2.72(-2.60%) |
Dec 12, 2019 | 101.51 | 105.49 | 101.43 | 104.44 | 3,145,168 | +3.38(+3.34%) |
Dec 11, 2019 | 100.02 | 101.22 | 99.77 | 101.06 | 2,314,545 | +0.76(+0.76%) |
Dec 10, 2019 | 99.59 | 100.41 | 99.40 | 100.30 | 1,214,734 | +0.47(+0.47%) |
Dec 09, 2019 | 99.42 | 100.14 | 99.24 | 99.83 | 2,329,951 | -0.05(-0.05%) |
Dec 06, 2019 | 100.61 | 102.00 | 99.73 | 99.88 | 3,103,958 | +0.63(+0.64%) |
Dec 05, 2019 | 100.45 | 101.04 | 99.12 | 99.24 | 2,373,248 | -1.31(-1.30%) |
Dec 04, 2019 | 99.79 | 101.00 | 99.57 | 100.55 | 3,348,190 | +1.11(+1.12%) |
Dec 03, 2019 | 99.85 | 100.28 | 99.09 | 99.44 | 2,769,123 | -1.76(-1.74%) |
Dec 02, 2019 | 101.86 | 103.15 | 101.19 | 101.19 | 3,171,795 | -0.08(-0.08%) |
Nov 29, 2019 | 101.16 | 102.92 | 101.16 | 101.27 | 1,627,057 | -0.64(-0.63%) |
Nov 27, 2019 | 101.45 | 102.84 | 101.02 | 101.92 | 3,593,222 | +1.00(+0.99%) |
Nov 26, 2019 | 101.47 | 102.72 | 99.85 | 100.92 | 6,825,872 | -0.25(-0.25%) |
Nov 25, 2019 | 96.86 | 101.66 | 95.84 | 101.18 | 14,460,553 | +7.13(+7.58%) |
Nov 22, 2019 | 92.36 | 95.18 | 92.35 | 94.04 | 5,993,276 | -0.49(-0.52%) |
Nov 21, 2019 | 100.69 | 101.49 | 91.86 | 94.53 | 17,335,706 | +13.68(+16.92%) |
Nov 20, 2019 | 79.04 | 80.93 | 78.55 | 80.85 | 1,637,745 | +1.45(+1.82%) |
Nov 19, 2019 | 79.41 | 79.78 | 78.76 | 79.41 | 1,730,185 | +0.37(+0.47%) |
Nov 18, 2019 | 79.43 | 79.76 | 78.61 | 79.04 | 1,042,633 | -0.49(-0.61%) |
Nov 15, 2019 | 78.98 | 79.73 | 78.67 | 79.53 | 1,160,056 | +0.80(+1.02%) |
Nov 14, 2019 | 77.18 | 78.78 | 76.99 | 78.72 | 1,259,799 | +1.35(+1.74%) |
Nov 13, 2019 | 77.49 | 78.19 | 77.05 | 77.38 | 1,203,718 | -1.17(-1.49%) |
Nov 12, 2019 | 78.61 | 79.04 | 78.16 | 78.55 | 867,075 | +0.12(+0.15%) |
Nov 11, 2019 | 78.45 | 78.97 | 78.26 | 78.43 | 665,506 | -0.66(-0.84%) |
Nov 08, 2019 | 78.49 | 79.37 | 78.30 | 79.10 | 1,106,728 | +0.84(+1.07%) |
Nov 07, 2019 | 78.63 | 79.12 | 78.14 | 78.26 | 1,426,132 | +0.43(+0.55%) |
Nov 06, 2019 | 77.77 | 78.33 | 77.30 | 77.83 | 931,316 | +0.06(+0.08%) |
Nov 05, 2019 | 78.33 | 78.86 | 77.49 | 77.77 | 1,133,258 | -0.25(-0.33%) |
Nov 04, 2019 | 77.32 | 78.10 | 76.50 | 78.02 | 1,457,694 | +2.01(+2.65%) |
Nov 01, 2019 | 75.37 | 76.16 | 74.92 | 76.01 | 1,987,301 | +1.61(+2.16%) |
Oct 31, 2019 | 76.26 | 76.40 | 74.01 | 74.40 | 1,952,478 | -2.36(-3.08%) |
Oct 30, 2019 | 75.74 | 77.02 | 74.73 | 76.76 | 1,414,432 | +0.99(+1.30%) |
Oct 29, 2019 | 75.33 | 75.82 | 75.02 | 75.78 | 1,399,884 | +0.02(+0.03%) |
Oct 28, 2019 | 75.41 | 76.28 | 75.25 | 75.76 | 1,263,003 | +0.83(+1.11%) |
Oct 25, 2019 | 74.71 | 75.31 | 74.65 | 74.92 | 1,620,111 | +0.25(+0.34%) |
Oct 24, 2019 | 75.60 | 75.60 | 74.32 | 74.67 | 1,956,823 | -0.45(-0.59%) |
Oct 23, 2019 | 73.72 | 75.27 | 73.33 | 75.12 | 1,855,709 | +1.16(+1.57%) |
Oct 22, 2019 | 75.12 | 75.19 | 72.89 | 73.95 | 3,912,700 | +0.97(+1.33%) |
Oct 21, 2019 | 71.63 | 73.62 | 71.63 | 72.98 | 4,513,218 | +1.67(+2.34%) |
Oct 18, 2019 | 71.14 | 71.86 | 69.98 | 71.32 | 2,674,633 | +0.89(+1.27%) |
Oct 17, 2019 | 70.72 | 71.40 | 69.92 | 70.43 | 1,847,894 | +0.64(+0.92%) |
Oct 16, 2019 | 70.23 | 70.85 | 69.77 | 69.79 | 1,744,442 | -0.81(-1.15%) |
Oct 15, 2019 | 69.19 | 71.38 | 68.82 | 70.60 | 2,937,429 | +1.80(+2.62%) |
Oct 14, 2019 | 67.09 | 69.22 | 67.03 | 68.80 | 3,011,747 | +0.41(+0.60%) |
Oct 11, 2019 | 67.40 | 68.90 | 67.40 | 68.39 | 2,870,918 | +1.53(+2.29%) |
Oct 10, 2019 | 67.13 | 67.52 | 66.12 | 66.86 | 3,452,865 | +1.40(+2.13%) |
Oct 09, 2019 | 65.19 | 65.62 | 64.69 | 65.46 | 1,882,474 | +0.68(+1.05%) |
Oct 08, 2019 | 65.13 | 65.66 | 64.36 | 64.78 | 2,369,540 | -1.05(-1.59%) |
Oct 07, 2019 | 65.27 | 66.67 | 65.19 | 65.83 | 3,960,292 | +0.50(+0.77%) |
Oct 04, 2019 | 63.99 | 65.75 | 63.76 | 65.33 | 7,003,838 | +1.65(+2.59%) |
Oct 03, 2019 | 64.67 | 65.31 | 63.37 | 63.68 | 8,042,071 | -1.34(-2.06%) |
Oct 02, 2019 | 65.87 | 66.82 | 64.47 | 65.02 | 10,970,924 | -2.19(-3.26%) |