Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.40 | 104.98 | 103.00 | 104.54 | 385,449 | +1.13(+1.10%) |
Dec 30, 2019 | 103.47 | 104.47 | 102.54 | 103.40 | 358,979 | -0.04(-0.04%) |
Dec 27, 2019 | 104.20 | 105.11 | 103.25 | 103.44 | 500,722 | -0.84(-0.81%) |
Dec 26, 2019 | 104.39 | 105.10 | 103.73 | 104.29 | 292,642 | +0.23(+0.22%) |
Dec 24, 2019 | 104.46 | 104.51 | 103.37 | 104.06 | 191,920 | -0.23(-0.22%) |
Dec 23, 2019 | 104.67 | 104.81 | 103.48 | 104.29 | 678,545 | -0.33(-0.31%) |
Dec 20, 2019 | 104.69 | 105.28 | 104.03 | 104.62 | 972,577 | +0.57(+0.54%) |
Dec 19, 2019 | 105.85 | 106.24 | 103.98 | 104.05 | 852,668 | -2.24(-2.10%) |
Dec 18, 2019 | 105.15 | 106.67 | 104.47 | 106.29 | 758,156 | +1.53(+1.46%) |
Dec 17, 2019 | 103.82 | 104.90 | 102.93 | 104.75 | 952,009 | +0.86(+0.83%) |
Dec 16, 2019 | 104.83 | 105.58 | 103.52 | 103.89 | 650,864 | +0.09(+0.09%) |
Dec 13, 2019 | 105.21 | 106.36 | 103.63 | 103.80 | 888,687 | -0.72(-0.68%) |
Dec 12, 2019 | 102.17 | 104.75 | 101.03 | 104.52 | 804,041 | +2.61(+2.57%) |
Dec 11, 2019 | 100.37 | 102.07 | 99.71 | 101.90 | 780,430 | +1.13(+1.13%) |
Dec 10, 2019 | 101.64 | 103.16 | 100.69 | 100.77 | 836,954 | -0.91(-0.89%) |
Dec 09, 2019 | 100.78 | 102.21 | 100.41 | 101.67 | 804,989 | +0.86(+0.85%) |
Dec 06, 2019 | 100.69 | 102.84 | 100.62 | 100.82 | 960,707 | +0.68(+0.68%) |
Dec 05, 2019 | 97.57 | 100.17 | 97.31 | 100.14 | 1,269,683 | +3.36(+3.47%) |
Dec 04, 2019 | 93.64 | 97.20 | 92.96 | 96.78 | 1,046,358 | +3.26(+3.49%) |
Dec 03, 2019 | 94.18 | 94.41 | 92.75 | 93.52 | 1,233,066 | -2.64(-2.75%) |
Dec 02, 2019 | 96.57 | 97.37 | 95.47 | 96.17 | 982,784 | -0.23(-0.24%) |
Nov 29, 2019 | 96.30 | 97.49 | 95.32 | 96.39 | 563,086 | -0.49(-0.50%) |
Nov 27, 2019 | 98.99 | 99.28 | 96.04 | 96.88 | 1,130,297 | -2.58(-2.60%) |
Nov 26, 2019 | 101.41 | 102.40 | 98.83 | 99.46 | 2,402,707 | -0.49(-0.49%) |
Nov 25, 2019 | 100.09 | 100.36 | 98.39 | 99.96 | 2,029,048 | +0.76(+0.76%) |
Nov 22, 2019 | 97.86 | 99.71 | 96.79 | 99.20 | 1,073,463 | +2.64(+2.74%) |
Nov 21, 2019 | 97.16 | 98.12 | 96.18 | 96.56 | 1,685,681 | -0.65(-0.66%) |
Nov 20, 2019 | 97.56 | 97.58 | 95.67 | 97.20 | 1,030,859 | -0.39(-0.40%) |
Nov 19, 2019 | 98.90 | 99.13 | 97.10 | 97.59 | 870,994 | -1.60(-1.61%) |
Nov 18, 2019 | 98.97 | 99.30 | 97.20 | 99.19 | 795,852 | -0.11(-0.11%) |
Nov 15, 2019 | 97.96 | 99.33 | 97.14 | 99.30 | 750,056 | +2.07(+2.13%) |
Nov 14, 2019 | 96.57 | 97.99 | 96.29 | 97.23 | 600,609 | +1.10(+1.15%) |
Nov 13, 2019 | 95.56 | 96.34 | 94.88 | 96.13 | 613,628 | -0.15(-0.15%) |
Nov 12, 2019 | 96.50 | 97.35 | 95.48 | 96.28 | 595,321 | +0.16(+0.17%) |
Nov 11, 2019 | 96.61 | 97.14 | 95.60 | 96.12 | 605,868 | -1.23(-1.27%) |
Nov 08, 2019 | 96.86 | 97.51 | 94.84 | 97.35 | 896,666 | +0.30(+0.31%) |
Nov 07, 2019 | 96.35 | 100.29 | 96.11 | 97.05 | 1,496,155 | +4.43(+4.79%) |
Nov 06, 2019 | 93.99 | 94.15 | 91.78 | 92.62 | 1,028,950 | -1.74(-1.84%) |
Nov 05, 2019 | 93.08 | 96.33 | 92.84 | 94.36 | 1,262,245 | +1.56(+1.68%) |
Nov 04, 2019 | 90.44 | 92.87 | 90.35 | 92.80 | 896,889 | +3.27(+3.65%) |
Nov 01, 2019 | 87.54 | 89.63 | 87.54 | 89.53 | 669,959 | +2.91(+3.36%) |
Oct 31, 2019 | 87.35 | 87.75 | 84.70 | 86.62 | 911,626 | -1.21(-1.38%) |
Oct 30, 2019 | 88.04 | 88.55 | 86.90 | 87.83 | 628,474 | -0.04(-0.05%) |
Oct 29, 2019 | 88.86 | 89.05 | 87.68 | 87.87 | 872,574 | -1.24(-1.39%) |
Oct 28, 2019 | 90.39 | 92.64 | 89.05 | 89.11 | 1,125,478 | -3.08(-3.34%) |
Oct 25, 2019 | 88.47 | 92.79 | 88.47 | 92.19 | 803,387 | +1.92(+2.12%) |
Oct 24, 2019 | 91.56 | 91.85 | 89.02 | 90.28 | 663,546 | -0.90(-0.99%) |
Oct 23, 2019 | 91.72 | 91.90 | 90.15 | 91.18 | 895,425 | -0.64(-0.69%) |
Oct 22, 2019 | 88.92 | 92.16 | 88.42 | 91.82 | 1,174,598 | +3.02(+3.40%) |
Oct 21, 2019 | 87.92 | 89.77 | 87.92 | 88.80 | 896,931 | +1.95(+2.24%) |
Oct 18, 2019 | 85.54 | 87.03 | 84.99 | 86.85 | 802,582 | +0.01(+0.01%) |
Oct 17, 2019 | 87.95 | 88.44 | 86.17 | 86.84 | 957,011 | -0.27(-0.31%) |
Oct 16, 2019 | 86.89 | 88.20 | 86.82 | 87.11 | 641,536 | +0.09(+0.10%) |
Oct 15, 2019 | 86.63 | 88.12 | 86.00 | 87.02 | 591,980 | +0.62(+0.71%) |
Oct 14, 2019 | 86.38 | 87.18 | 84.75 | 86.40 | 832,508 | -0.78(-0.89%) |
Oct 11, 2019 | 84.69 | 88.16 | 84.69 | 87.18 | 1,204,678 | +3.90(+4.68%) |
Oct 10, 2019 | 82.49 | 84.33 | 82.06 | 83.28 | 1,131,872 | +1.03(+1.26%) |
Oct 09, 2019 | 81.43 | 82.73 | 81.12 | 82.25 | 919,940 | +1.94(+2.41%) |
Oct 08, 2019 | 81.95 | 82.25 | 79.93 | 80.31 | 1,081,649 | -2.88(-3.46%) |
Oct 07, 2019 | 83.75 | 84.23 | 83.00 | 83.19 | 995,666 | -0.77(-0.91%) |
Oct 04, 2019 | 83.41 | 84.15 | 82.27 | 83.96 | 1,372,218 | +0.61(+0.73%) |
Oct 03, 2019 | 82.37 | 83.50 | 80.62 | 83.35 | 1,240,262 | +0.96(+1.17%) |
Oct 02, 2019 | 84.06 | 84.56 | 82.13 | 82.39 | 1,221,138 | -2.74(-3.22%) |