Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 95.03 | 95.64 | 94.46 | 94.73 | 674,912 | -0.28(-0.29%) |
Dec 30, 2019 | 96.04 | 96.04 | 94.86 | 95.01 | 615,196 | -1.06(-1.10%) |
Dec 27, 2019 | 95.93 | 96.33 | 95.52 | 96.07 | 759,426 | +0.59(+0.62%) |
Dec 26, 2019 | 95.12 | 95.52 | 94.62 | 95.48 | 520,987 | +0.83(+0.87%) |
Dec 24, 2019 | 95.56 | 95.80 | 94.65 | 94.65 | 321,114 | -0.64(-0.67%) |
Dec 23, 2019 | 96.47 | 96.66 | 95.03 | 95.29 | 1,053,712 | -0.82(-0.85%) |
Dec 20, 2019 | 98.68 | 98.79 | 96.01 | 96.11 | 2,026,440 | -1.50(-1.53%) |
Dec 19, 2019 | 97.49 | 98.05 | 96.85 | 97.60 | 1,056,202 | -0.01(-0.01%) |
Dec 18, 2019 | 96.06 | 97.93 | 95.70 | 97.61 | 1,288,812 | +2.01(+2.11%) |
Dec 17, 2019 | 94.99 | 95.64 | 94.32 | 95.60 | 1,324,070 | +0.88(+0.93%) |
Dec 16, 2019 | 94.60 | 95.63 | 94.14 | 94.72 | 1,401,665 | +1.41(+1.51%) |
Dec 13, 2019 | 95.38 | 96.12 | 93.07 | 93.31 | 1,231,023 | -2.25(-2.36%) |
Dec 12, 2019 | 93.44 | 95.90 | 93.04 | 95.57 | 953,827 | +2.81(+3.03%) |
Dec 11, 2019 | 93.12 | 93.52 | 92.25 | 92.75 | 823,915 | +0.22(+0.24%) |
Dec 10, 2019 | 92.63 | 93.00 | 91.99 | 92.53 | 772,242 | -0.19(-0.20%) |
Dec 09, 2019 | 93.10 | 93.29 | 92.66 | 92.72 | 828,895 | -0.81(-0.86%) |
Dec 06, 2019 | 94.31 | 94.59 | 93.06 | 93.53 | 866,197 | +0.39(+0.42%) |
Dec 05, 2019 | 92.35 | 93.43 | 91.70 | 93.14 | 796,660 | +1.01(+1.09%) |
Dec 04, 2019 | 91.84 | 92.81 | 91.84 | 92.14 | 1,234,230 | +0.54(+0.59%) |
Dec 03, 2019 | 93.56 | 94.76 | 91.49 | 91.60 | 1,331,527 | -2.66(-2.83%) |
Dec 02, 2019 | 94.48 | 95.33 | 93.44 | 94.26 | 1,754,465 | +0.62(+0.66%) |
Nov 29, 2019 | 94.32 | 94.42 | 93.53 | 93.64 | 665,989 | -0.80(-0.84%) |
Nov 27, 2019 | 94.63 | 95.03 | 93.84 | 94.44 | 745,290 | -0.19(-0.20%) |
Nov 26, 2019 | 93.16 | 94.74 | 92.94 | 94.63 | 1,569,399 | +0.84(+0.90%) |
Nov 25, 2019 | 92.27 | 93.78 | 91.74 | 93.78 | 2,390,728 | +2.54(+2.79%) |
Nov 22, 2019 | 89.86 | 91.39 | 89.59 | 91.24 | 3,136,055 | +2.47(+2.79%) |
Nov 21, 2019 | 89.74 | 90.64 | 88.59 | 88.76 | 1,114,518 | -0.51(-0.57%) |
Nov 20, 2019 | 90.46 | 90.73 | 89.06 | 89.27 | 1,494,386 | -1.64(-1.80%) |
Nov 19, 2019 | 92.34 | 92.45 | 90.53 | 90.91 | 1,829,637 | -1.18(-1.28%) |
Nov 18, 2019 | 91.74 | 92.39 | 91.28 | 92.09 | 1,259,525 | +0.01(+0.01%) |
Nov 15, 2019 | 92.92 | 92.92 | 91.70 | 92.08 | 1,332,079 | +0.06(+0.06%) |
Nov 14, 2019 | 91.25 | 92.60 | 90.92 | 92.02 | 1,282,119 | +0.56(+0.61%) |
Nov 13, 2019 | 93.97 | 93.99 | 91.04 | 91.46 | 1,274,569 | -3.48(-3.67%) |
Nov 12, 2019 | 96.36 | 96.63 | 94.66 | 94.94 | 1,329,133 | -0.87(-0.91%) |
Nov 11, 2019 | 95.75 | 96.87 | 95.48 | 95.81 | 686,994 | -0.83(-0.86%) |
Nov 08, 2019 | 95.97 | 96.67 | 94.88 | 96.63 | 864,493 | +0.39(+0.40%) |
Nov 07, 2019 | 96.19 | 97.39 | 96.05 | 96.25 | 1,991,083 | +0.91(+0.95%) |
Nov 06, 2019 | 95.10 | 95.58 | 94.27 | 95.34 | 1,079,961 | +0.35(+0.37%) |
Nov 05, 2019 | 95.35 | 96.11 | 94.68 | 94.99 | 2,563,949 | -0.17(-0.18%) |
Nov 04, 2019 | 93.04 | 95.17 | 92.69 | 95.16 | 1,943,304 | +3.25(+3.54%) |
Nov 01, 2019 | 90.28 | 92.04 | 89.83 | 91.90 | 1,533,610 | +2.79(+3.13%) |
Oct 31, 2019 | 91.75 | 91.97 | 88.65 | 89.12 | 1,740,007 | -2.86(-3.11%) |
Oct 30, 2019 | 88.58 | 92.31 | 85.47 | 91.97 | 2,907,542 | +2.03(+2.26%) |
Oct 29, 2019 | 89.19 | 89.99 | 88.71 | 89.94 | 1,488,238 | +0.27(+0.30%) |
Oct 28, 2019 | 90.04 | 90.26 | 89.51 | 89.67 | 773,157 | +0.53(+0.59%) |
Oct 25, 2019 | 88.42 | 89.52 | 87.97 | 89.15 | 1,059,419 | +0.56(+0.63%) |
Oct 24, 2019 | 89.29 | 89.75 | 88.42 | 88.59 | 587,444 | -0.35(-0.39%) |
Oct 23, 2019 | 89.66 | 89.83 | 88.30 | 88.94 | 1,042,869 | -1.02(-1.13%) |
Oct 22, 2019 | 88.43 | 90.58 | 87.76 | 89.95 | 658,723 | +1.02(+1.15%) |
Oct 21, 2019 | 89.40 | 89.40 | 88.32 | 88.93 | 791,927 | +0.40(+0.45%) |
Oct 18, 2019 | 88.25 | 89.29 | 88.21 | 88.53 | 957,426 | -0.08(-0.09%) |
Oct 17, 2019 | 89.14 | 89.15 | 88.15 | 88.61 | 814,374 | -0.07(-0.08%) |
Oct 16, 2019 | 88.16 | 89.32 | 87.83 | 88.68 | 1,187,841 | +1.05(+1.20%) |
Oct 15, 2019 | 86.38 | 88.43 | 86.36 | 87.62 | 850,142 | +1.45(+1.69%) |
Oct 14, 2019 | 85.49 | 86.40 | 85.44 | 86.17 | 495,330 | +0.33(+0.38%) |
Oct 11, 2019 | 84.44 | 86.80 | 84.44 | 85.84 | 1,061,629 | +3.08(+3.72%) |
Oct 10, 2019 | 81.77 | 83.57 | 81.77 | 82.77 | 836,915 | +1.31(+1.61%) |
Oct 09, 2019 | 81.44 | 81.90 | 80.66 | 81.45 | 785,891 | +1.28(+1.60%) |
Oct 08, 2019 | 81.93 | 82.51 | 80.14 | 80.17 | 971,929 | -3.42(-4.10%) |
Oct 07, 2019 | 82.76 | 84.41 | 82.20 | 83.59 | 957,789 | +0.57(+0.68%) |
Oct 04, 2019 | 82.58 | 83.74 | 82.56 | 83.03 | 1,433,024 | +0.83(+1.00%) |
Oct 03, 2019 | 81.38 | 83.11 | 81.07 | 82.20 | 1,168,110 | +0.38(+0.46%) |
Oct 02, 2019 | 83.35 | 84.28 | 80.18 | 81.82 | 1,862,227 | -2.88(-3.40%) |