Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.54 | 94.22 | 92.15 | 93.71 | 250,710 | +0.84(+0.90%) |
Dec 30, 2019 | 93.14 | 94.46 | 91.50 | 92.87 | 238,576 | +0.23(+0.25%) |
Dec 27, 2019 | 93.78 | 94.07 | 91.87 | 92.64 | 171,311 | +0.04(+0.05%) |
Dec 26, 2019 | 91.81 | 93.32 | 90.53 | 92.60 | 242,169 | +1.12(+1.22%) |
Dec 24, 2019 | 91.39 | 92.15 | 90.56 | 91.48 | 196,282 | +0.57(+0.62%) |
Dec 23, 2019 | 89.23 | 91.11 | 88.85 | 90.91 | 339,794 | +2.06(+2.31%) |
Dec 20, 2019 | 87.58 | 90.78 | 86.11 | 88.85 | 824,361 | +1.56(+1.78%) |
Dec 19, 2019 | 80.56 | 90.12 | 79.47 | 87.30 | 1,204,277 | +7.02(+8.74%) |
Dec 18, 2019 | 80.07 | 80.95 | 77.69 | 80.28 | 668,407 | +0.91(+1.15%) |
Dec 17, 2019 | 79.57 | 80.33 | 77.35 | 79.37 | 438,813 | -0.48(-0.60%) |
Dec 16, 2019 | 77.37 | 80.54 | 77.37 | 79.85 | 431,888 | +3.37(+4.40%) |
Dec 13, 2019 | 78.62 | 78.62 | 76.16 | 76.48 | 220,980 | -2.50(-3.17%) |
Dec 12, 2019 | 77.42 | 79.47 | 77.11 | 78.99 | 296,197 | +1.98(+2.57%) |
Dec 11, 2019 | 75.56 | 77.38 | 75.04 | 77.01 | 263,062 | +1.45(+1.92%) |
Dec 10, 2019 | 75.65 | 77.01 | 74.23 | 75.56 | 243,776 | +0.31(+0.42%) |
Dec 09, 2019 | 77.13 | 77.44 | 74.98 | 75.25 | 351,723 | -1.40(-1.82%) |
Dec 06, 2019 | 76.97 | 77.94 | 76.50 | 76.64 | 245,796 | +0.38(+0.50%) |
Dec 05, 2019 | 76.03 | 77.24 | 75.20 | 76.26 | 300,049 | -0.39(-0.51%) |
Dec 04, 2019 | 73.49 | 78.63 | 73.29 | 76.65 | 698,210 | +4.24(+5.85%) |
Dec 03, 2019 | 73.14 | 73.41 | 71.35 | 72.41 | 327,136 | -1.64(-2.22%) |
Dec 02, 2019 | 74.40 | 74.76 | 72.56 | 74.05 | 379,329 | -0.34(-0.46%) |
Nov 29, 2019 | 74.81 | 75.31 | 73.96 | 74.39 | 114,626 | -0.18(-0.24%) |
Nov 27, 2019 | 74.39 | 75.19 | 73.56 | 74.57 | 307,008 | +0.30(+0.40%) |
Nov 26, 2019 | 74.20 | 75.75 | 73.73 | 74.27 | 342,064 | +0.71(+0.97%) |
Nov 25, 2019 | 71.05 | 74.86 | 71.05 | 73.56 | 412,732 | +2.84(+4.02%) |
Nov 22, 2019 | 70.25 | 71.02 | 69.54 | 70.72 | 252,059 | +0.85(+1.22%) |
Nov 21, 2019 | 70.50 | 71.48 | 68.40 | 69.86 | 434,301 | -0.76(-1.08%) |
Nov 20, 2019 | 74.37 | 74.68 | 70.41 | 70.63 | 491,583 | -4.40(-5.87%) |
Nov 19, 2019 | 69.59 | 75.11 | 68.98 | 75.03 | 873,879 | +6.45(+9.40%) |
Nov 18, 2019 | 66.28 | 72.13 | 65.58 | 68.58 | 1,033,671 | +3.21(+4.91%) |
Nov 15, 2019 | 65.25 | 66.50 | 65.08 | 65.37 | 640,487 | +0.54(+0.84%) |
Nov 14, 2019 | 67.69 | 67.69 | 63.95 | 64.83 | 670,739 | -2.83(-4.18%) |
Nov 13, 2019 | 67.24 | 68.50 | 66.44 | 67.66 | 726,961 | +0.09(+0.14%) |
Nov 12, 2019 | 67.87 | 68.24 | 65.36 | 67.56 | 912,314 | -0.62(-0.91%) |
Nov 11, 2019 | 62.84 | 69.81 | 62.84 | 68.18 | 1,829,646 | +5.26(+8.35%) |
Nov 08, 2019 | 56.70 | 62.99 | 56.27 | 62.93 | 4,003,756 | -23.39(-27.10%) |
Nov 07, 2019 | 89.70 | 91.11 | 86.31 | 86.32 | 1,561,705 | -3.49(-3.88%) |
Nov 06, 2019 | 94.74 | 94.92 | 89.79 | 89.80 | 416,294 | -5.16(-5.44%) |
Nov 05, 2019 | 94.96 | 96.15 | 94.45 | 94.96 | 414,583 | +0.77(+0.82%) |
Nov 04, 2019 | 93.39 | 94.47 | 92.18 | 94.19 | 300,242 | +1.73(+1.87%) |
Nov 01, 2019 | 94.00 | 95.32 | 91.82 | 92.47 | 360,894 | -1.41(-1.51%) |
Oct 31, 2019 | 95.06 | 95.37 | 93.10 | 93.88 | 241,187 | -1.60(-1.68%) |
Oct 30, 2019 | 93.63 | 95.62 | 92.58 | 95.48 | 267,493 | +2.18(+2.34%) |
Oct 29, 2019 | 90.82 | 93.59 | 89.96 | 93.30 | 320,175 | +2.07(+2.27%) |
Oct 28, 2019 | 92.24 | 94.47 | 89.48 | 91.22 | 462,559 | -0.98(-1.06%) |
Oct 25, 2019 | 90.46 | 92.78 | 89.83 | 92.21 | 410,526 | +1.81(+2.00%) |
Oct 24, 2019 | 90.51 | 91.55 | 89.22 | 90.39 | 340,282 | +0.31(+0.35%) |
Oct 23, 2019 | 89.38 | 90.74 | 88.64 | 90.08 | 296,348 | +0.69(+0.78%) |
Oct 22, 2019 | 86.35 | 89.45 | 85.48 | 89.39 | 176,607 | +3.37(+3.92%) |
Oct 21, 2019 | 85.67 | 87.16 | 85.45 | 86.02 | 226,063 | +0.80(+0.94%) |
Oct 18, 2019 | 86.78 | 87.24 | 84.64 | 85.22 | 793,755 | -1.84(-2.12%) |
Oct 17, 2019 | 86.87 | 88.30 | 86.59 | 87.06 | 239,672 | +0.74(+0.86%) |
Oct 16, 2019 | 84.51 | 86.74 | 84.20 | 86.32 | 183,057 | +1.93(+2.29%) |
Oct 15, 2019 | 83.67 | 86.03 | 82.88 | 84.39 | 214,494 | +0.95(+1.14%) |
Oct 14, 2019 | 82.05 | 83.73 | 81.33 | 83.44 | 195,776 | +1.34(+1.63%) |
Oct 11, 2019 | 81.95 | 84.01 | 81.38 | 82.10 | 223,698 | +1.23(+1.52%) |
Oct 10, 2019 | 83.16 | 83.91 | 80.48 | 80.87 | 241,141 | -2.13(-2.57%) |
Oct 09, 2019 | 83.89 | 84.37 | 82.51 | 83.01 | 219,076 | -0.38(-0.46%) |
Oct 08, 2019 | 86.90 | 86.90 | 83.20 | 83.39 | 231,648 | -4.25(-4.85%) |
Oct 07, 2019 | 86.94 | 88.67 | 86.40 | 87.64 | 162,210 | +0.62(+0.71%) |
Oct 04, 2019 | 86.32 | 87.11 | 84.94 | 87.02 | 124,670 | +1.34(+1.56%) |
Oct 03, 2019 | 84.70 | 86.26 | 82.28 | 85.68 | 307,812 | +0.95(+1.12%) |
Oct 02, 2019 | 87.31 | 87.40 | 83.79 | 84.73 | 262,415 | -2.66(-3.04%) |