Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.74 | 98.66 | 97.53 | 98.56 | 5,154,488 | +0.54(+0.55%) |
Dec 30, 2019 | 98.51 | 99.24 | 97.99 | 98.02 | 5,600,012 | -0.37(-0.37%) |
Dec 27, 2019 | 98.87 | 99.20 | 98.34 | 98.39 | 5,059,854 | -0.25(-0.25%) |
Dec 26, 2019 | 98.69 | 99.31 | 98.42 | 98.64 | 4,461,040 | +0.21(+0.22%) |
Dec 24, 2019 | 98.50 | 98.78 | 98.22 | 98.42 | 2,005,284 | +0.01(+0.01%) |
Dec 23, 2019 | 97.58 | 98.47 | 97.45 | 98.42 | 7,183,137 | +0.53(+0.54%) |
Dec 20, 2019 | 97.66 | 98.10 | 96.58 | 97.89 | 14,881,113 | +1.27(+1.31%) |
Dec 19, 2019 | 96.98 | 97.12 | 96.40 | 96.62 | 7,605,300 | -0.34(-0.35%) |
Dec 18, 2019 | 97.07 | 97.85 | 96.94 | 96.96 | 9,165,870 | -0.04(-0.04%) |
Dec 17, 2019 | 97.81 | 98.06 | 96.78 | 97.00 | 8,259,666 | -0.62(-0.64%) |
Dec 16, 2019 | 97.21 | 97.71 | 97.01 | 97.62 | 6,870,545 | +1.14(+1.19%) |
Dec 13, 2019 | 97.37 | 97.77 | 96.43 | 96.48 | 5,946,405 | -0.70(-0.72%) |
Dec 12, 2019 | 95.36 | 97.24 | 95.36 | 97.17 | 7,900,801 | +2.11(+2.22%) |
Dec 11, 2019 | 95.77 | 96.23 | 94.98 | 95.06 | 8,607,029 | -1.36(-1.41%) |
Dec 10, 2019 | 96.54 | 96.58 | 95.73 | 96.42 | 5,974,937 | +0.48(+0.50%) |
Dec 09, 2019 | 95.30 | 96.42 | 95.23 | 95.94 | 5,790,579 | -0.58(-0.60%) |
Dec 06, 2019 | 95.77 | 97.57 | 95.68 | 96.52 | 8,235,224 | +1.37(+1.44%) |
Dec 05, 2019 | 96.20 | 96.30 | 95.03 | 95.14 | 6,746,043 | -0.50(-0.52%) |
Dec 04, 2019 | 95.40 | 95.94 | 95.23 | 95.64 | 6,977,376 | +0.86(+0.91%) |
Dec 03, 2019 | 95.04 | 95.45 | 94.63 | 94.79 | 8,922,979 | -0.74(-0.78%) |
Dec 02, 2019 | 96.49 | 96.57 | 95.46 | 95.53 | 6,351,967 | -0.27(-0.28%) |
Nov 29, 2019 | 95.92 | 96.36 | 95.59 | 95.80 | 3,999,319 | -0.77(-0.80%) |
Nov 27, 2019 | 96.50 | 97.01 | 96.20 | 96.57 | 5,021,463 | +0.23(+0.24%) |
Nov 26, 2019 | 96.79 | 96.97 | 95.86 | 96.34 | 12,291,505 | -0.48(-0.50%) |
Nov 25, 2019 | 96.86 | 97.51 | 96.49 | 96.82 | 9,035,440 | -0.20(-0.21%) |
Nov 22, 2019 | 97.38 | 97.90 | 97.00 | 97.03 | 5,852,627 | -0.11(-0.12%) |
Nov 21, 2019 | 96.19 | 97.29 | 95.86 | 97.14 | 7,100,703 | +1.17(+1.22%) |
Nov 20, 2019 | 95.21 | 96.58 | 94.97 | 95.97 | 7,217,487 | +0.73(+0.76%) |
Nov 19, 2019 | 96.92 | 97.17 | 94.94 | 95.24 | 10,665,230 | -1.72(-1.77%) |
Nov 18, 2019 | 98.00 | 98.15 | 96.63 | 96.96 | 5,973,003 | -1.71(-1.73%) |
Nov 15, 2019 | 99.14 | 99.28 | 98.24 | 98.67 | 6,834,300 | -0.11(-0.11%) |
Nov 14, 2019 | 98.69 | 99.57 | 98.32 | 98.78 | 6,028,841 | -0.26(-0.26%) |
Nov 13, 2019 | 97.56 | 99.14 | 97.49 | 99.04 | 6,540,784 | +1.07(+1.09%) |
Nov 12, 2019 | 98.23 | 98.85 | 97.58 | 97.97 | 5,560,608 | +0.12(+0.12%) |
Nov 11, 2019 | 97.35 | 98.31 | 97.20 | 97.85 | 4,779,286 | -0.10(-0.10%) |
Nov 08, 2019 | 97.97 | 98.16 | 97.32 | 97.94 | 5,247,257 | -0.78(-0.79%) |
Nov 07, 2019 | 98.10 | 98.81 | 97.45 | 98.72 | 6,717,710 | +1.61(+1.66%) |
Nov 06, 2019 | 98.76 | 98.92 | 97.03 | 97.11 | 7,537,512 | -1.65(-1.67%) |
Nov 05, 2019 | 98.19 | 99.17 | 97.77 | 98.76 | 8,607,281 | +0.30(+0.30%) |
Nov 04, 2019 | 94.95 | 98.70 | 94.78 | 98.46 | 12,776,675 | +4.34(+4.61%) |
Nov 01, 2019 | 93.54 | 94.45 | 92.35 | 94.12 | 9,488,228 | +0.06(+0.06%) |
Oct 31, 2019 | 93.84 | 94.24 | 93.40 | 94.06 | 8,861,197 | -0.18(-0.19%) |
Oct 30, 2019 | 95.72 | 95.72 | 93.56 | 94.24 | 5,790,888 | -1.43(-1.50%) |
Oct 29, 2019 | 95.55 | 96.44 | 95.32 | 95.67 | 5,615,882 | -0.28(-0.30%) |
Oct 28, 2019 | 96.44 | 96.79 | 95.28 | 95.96 | 6,267,674 | -0.15(-0.16%) |
Oct 25, 2019 | 95.38 | 96.26 | 95.32 | 96.11 | 4,159,850 | +0.88(+0.93%) |
Oct 24, 2019 | 95.95 | 96.23 | 95.01 | 95.23 | 4,806,927 | -0.32(-0.34%) |
Oct 23, 2019 | 95.08 | 95.59 | 94.58 | 95.55 | 5,135,566 | +0.15(+0.15%) |
Oct 22, 2019 | 94.46 | 96.02 | 94.35 | 95.41 | 5,099,029 | +0.96(+1.02%) |
Oct 21, 2019 | 93.58 | 94.56 | 93.58 | 94.44 | 5,128,493 | +1.51(+1.63%) |
Oct 18, 2019 | 93.25 | 93.61 | 92.93 | 92.93 | 7,012,888 | -0.49(-0.53%) |
Oct 17, 2019 | 93.63 | 94.00 | 93.07 | 93.42 | 4,738,585 | +0.19(+0.21%) |
Oct 16, 2019 | 94.14 | 94.48 | 93.20 | 93.23 | 4,508,714 | -0.97(-1.03%) |
Oct 15, 2019 | 93.83 | 95.26 | 93.79 | 94.20 | 4,622,830 | +0.11(+0.11%) |
Oct 14, 2019 | 93.61 | 94.27 | 93.50 | 94.10 | 3,197,570 | +0.02(+0.03%) |
Oct 11, 2019 | 93.70 | 94.78 | 93.43 | 94.07 | 6,397,757 | +1.26(+1.36%) |
Oct 10, 2019 | 91.95 | 92.97 | 91.76 | 92.81 | 4,840,162 | +1.17(+1.28%) |
Oct 09, 2019 | 91.19 | 92.74 | 90.95 | 91.63 | 5,803,529 | +1.16(+1.28%) |
Oct 08, 2019 | 90.80 | 91.32 | 90.39 | 90.47 | 7,491,856 | -1.26(-1.37%) |
Oct 07, 2019 | 92.30 | 92.93 | 91.71 | 91.73 | 5,894,958 | -0.48(-0.52%) |
Oct 04, 2019 | 92.01 | 92.33 | 91.16 | 92.21 | 6,030,061 | +0.57(+0.62%) |
Oct 03, 2019 | 90.76 | 91.67 | 89.43 | 91.64 | 7,002,958 | +0.70(+0.77%) |
Oct 02, 2019 | 93.19 | 93.23 | 90.40 | 90.94 | 12,276,268 | -3.01(-3.21%) |