Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.95 | 103.56 | 102.51 | 103.28 | 1,057,383 | +0.03(+0.03%) |
Dec 30, 2019 | 104.53 | 104.53 | 102.95 | 103.25 | 724,472 | -0.86(-0.82%) |
Dec 27, 2019 | 104.26 | 104.47 | 103.88 | 104.11 | 602,837 | -0.04(-0.04%) |
Dec 26, 2019 | 104.22 | 104.22 | 103.49 | 104.15 | 366,460 | +0.57(+0.55%) |
Dec 24, 2019 | 103.41 | 103.78 | 102.73 | 103.58 | 376,094 | +0.49(+0.48%) |
Dec 23, 2019 | 104.42 | 104.42 | 102.99 | 103.09 | 796,879 | -0.78(-0.75%) |
Dec 20, 2019 | 104.99 | 104.99 | 103.29 | 103.87 | 2,521,062 | +0.02(+0.02%) |
Dec 19, 2019 | 103.50 | 104.01 | 103.36 | 103.86 | 1,005,649 | +0.10(+0.10%) |
Dec 18, 2019 | 104.43 | 104.79 | 103.34 | 103.75 | 1,197,547 | -0.53(-0.50%) |
Dec 17, 2019 | 104.53 | 104.86 | 104.04 | 104.28 | 1,077,119 | -0.19(-0.18%) |
Dec 16, 2019 | 105.32 | 105.70 | 104.36 | 104.47 | 951,574 | +0.02(+0.02%) |
Dec 13, 2019 | 105.19 | 105.63 | 104.01 | 104.45 | 886,206 | -1.16(-1.10%) |
Dec 12, 2019 | 104.20 | 106.29 | 103.66 | 105.61 | 1,224,077 | +1.47(+1.41%) |
Dec 11, 2019 | 103.40 | 104.26 | 103.07 | 104.14 | 991,848 | +1.06(+1.03%) |
Dec 10, 2019 | 104.47 | 104.47 | 102.96 | 103.08 | 1,678,131 | -1.81(-1.73%) |
Dec 09, 2019 | 104.08 | 105.30 | 103.84 | 104.89 | 1,115,520 | +0.51(+0.48%) |
Dec 06, 2019 | 104.97 | 104.98 | 104.30 | 104.39 | 921,285 | +0.76(+0.73%) |
Dec 05, 2019 | 103.16 | 103.72 | 102.77 | 103.63 | 668,585 | +1.08(+1.05%) |
Dec 04, 2019 | 102.26 | 103.10 | 101.85 | 102.55 | 632,109 | +0.78(+0.77%) |
Dec 03, 2019 | 101.46 | 101.84 | 100.21 | 101.77 | 904,215 | -1.24(-1.20%) |
Dec 02, 2019 | 104.21 | 104.40 | 102.93 | 103.01 | 1,108,757 | -1.10(-1.05%) |
Nov 29, 2019 | 104.06 | 104.47 | 103.77 | 104.10 | 383,018 | -0.13(-0.12%) |
Nov 27, 2019 | 103.66 | 104.43 | 103.25 | 104.23 | 896,834 | +0.74(+0.71%) |
Nov 26, 2019 | 103.12 | 103.53 | 102.41 | 103.49 | 1,397,536 | +0.21(+0.21%) |
Nov 25, 2019 | 102.48 | 103.31 | 102.02 | 103.28 | 619,840 | +1.31(+1.29%) |
Nov 22, 2019 | 101.95 | 102.07 | 101.18 | 101.96 | 641,647 | +0.83(+0.82%) |
Nov 21, 2019 | 101.80 | 102.06 | 100.08 | 101.13 | 715,819 | -0.76(-0.74%) |
Nov 20, 2019 | 102.18 | 102.45 | 100.94 | 101.89 | 713,580 | -0.88(-0.85%) |
Nov 19, 2019 | 102.67 | 103.28 | 102.08 | 102.76 | 827,262 | +0.51(+0.50%) |
Nov 18, 2019 | 101.94 | 102.37 | 101.41 | 102.25 | 762,396 | -0.08(-0.08%) |
Nov 15, 2019 | 102.53 | 102.90 | 101.98 | 102.33 | 734,939 | +0.46(+0.45%) |
Nov 14, 2019 | 101.62 | 102.17 | 100.98 | 101.87 | 715,695 | +0.27(+0.27%) |
Nov 13, 2019 | 101.43 | 101.65 | 100.49 | 101.60 | 690,766 | -0.54(-0.53%) |
Nov 12, 2019 | 101.55 | 102.67 | 101.00 | 102.14 | 973,917 | +0.68(+0.67%) |
Nov 11, 2019 | 100.29 | 101.47 | 99.85 | 101.46 | 683,876 | +0.71(+0.70%) |
Nov 08, 2019 | 100.98 | 101.05 | 99.96 | 100.75 | 1,192,732 | -0.67(-0.66%) |
Nov 07, 2019 | 102.07 | 102.62 | 101.20 | 101.42 | 836,993 | +0.27(+0.27%) |
Nov 06, 2019 | 100.88 | 101.26 | 100.23 | 101.15 | 1,002,458 | +0.78(+0.78%) |
Nov 05, 2019 | 99.17 | 101.10 | 99.17 | 100.37 | 1,059,531 | +0.51(+0.51%) |
Nov 04, 2019 | 99.48 | 100.18 | 98.72 | 99.86 | 1,020,347 | +1.31(+1.33%) |
Nov 01, 2019 | 98.57 | 99.22 | 98.06 | 98.55 | 940,038 | +0.99(+1.01%) |
Oct 31, 2019 | 98.67 | 99.05 | 97.00 | 97.56 | 1,097,335 | -1.49(-1.51%) |
Oct 30, 2019 | 98.63 | 99.42 | 98.32 | 99.05 | 802,504 | -0.16(-0.16%) |
Oct 29, 2019 | 98.20 | 99.79 | 98.20 | 99.22 | 1,274,630 | +0.57(+0.58%) |
Oct 28, 2019 | 96.43 | 99.10 | 96.06 | 98.64 | 1,477,152 | +2.84(+2.96%) |
Oct 25, 2019 | 95.66 | 96.05 | 94.36 | 95.80 | 1,165,433 | +0.30(+0.32%) |
Oct 24, 2019 | 93.48 | 95.64 | 91.63 | 95.50 | 2,342,704 | +4.19(+4.59%) |
Oct 23, 2019 | 91.19 | 92.51 | 90.99 | 91.31 | 2,360,937 | +0.16(+0.18%) |
Oct 22, 2019 | 93.74 | 93.74 | 90.91 | 91.15 | 1,619,078 | -2.32(-2.48%) |
Oct 21, 2019 | 92.74 | 93.53 | 92.70 | 93.47 | 1,026,513 | +1.29(+1.40%) |
Oct 18, 2019 | 93.02 | 93.05 | 91.40 | 92.18 | 1,506,791 | -0.71(-0.76%) |
Oct 17, 2019 | 94.10 | 94.29 | 92.79 | 92.89 | 832,970 | -0.69(-0.73%) |
Oct 16, 2019 | 93.81 | 94.16 | 92.99 | 93.57 | 1,097,738 | -0.27(-0.28%) |
Oct 15, 2019 | 93.44 | 94.77 | 92.75 | 93.84 | 1,058,956 | +0.89(+0.96%) |
Oct 14, 2019 | 92.96 | 93.28 | 92.61 | 92.95 | 939,992 | -0.52(-0.56%) |
Oct 11, 2019 | 93.03 | 94.59 | 92.78 | 93.47 | 1,418,247 | +2.05(+2.24%) |
Oct 10, 2019 | 91.25 | 92.49 | 91.21 | 91.42 | 1,177,298 | +0.38(+0.42%) |
Oct 09, 2019 | 91.63 | 91.82 | 90.88 | 91.04 | 1,457,944 | +0.27(+0.30%) |
Oct 08, 2019 | 91.88 | 92.23 | 90.51 | 90.77 | 1,521,143 | -1.85(-1.99%) |
Oct 07, 2019 | 92.92 | 93.67 | 92.48 | 92.62 | 1,110,350 | -0.88(-0.95%) |
Oct 04, 2019 | 92.41 | 93.70 | 92.10 | 93.50 | 990,126 | +1.22(+1.32%) |
Oct 03, 2019 | 91.37 | 92.53 | 90.46 | 92.28 | 1,206,368 | +0.40(+0.44%) |
Oct 02, 2019 | 93.28 | 93.28 | 91.43 | 91.88 | 1,762,924 | -1.99(-2.12%) |