Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |
Dec 02, 2019 | 112.52 | 116.86 | 108.95 | 114.66 | 228,505 | +3.97(+3.59%) |
Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 39,700 | +0.28(+0.25%) |
Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 107,600 | +2.52(+2.34%) |
Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 83,489 | +1.36(+1.28%) |
Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 127,816 | +2.46(+2.36%) |
Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 97,500 | +1.08(+1.05%) |
Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 80,146 | +4.22(+4.27%) |
Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 110,196 | -3.38(-3.31%) |
Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 93,549 | +1.32(+1.31%) |
Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 95,059 | +1.33(+1.34%) |
Nov 15, 2019 | 99.55 | 100.83 | 98.31 | 99.50 | 204,200 | +0.75(+0.76%) |
Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 120,437 | -5.06(-4.87%) |
Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 97,737 | -3.31(-3.09%) |
Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 142,332 | +3.55(+3.43%) |
Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 145,337 | +0.49(+0.48%) |
Nov 08, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 196,900 | +7.04(+7.33%) |
Nov 07, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 133,651 | +4.47(+4.88%) |
Nov 06, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 221,649 | -4.40(-4.58%) |
Nov 05, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 97,320 | -1.87(-1.91%) |
Nov 04, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 102,639 | +0.24(+0.25%) |
Nov 01, 2019 | 93.24 | 97.64 | 93.24 | 97.60 | 184,000 | +5.17(+5.59%) |
Oct 31, 2019 | 95.61 | 95.75 | 91.88 | 92.43 | 90,650 | -3.11(-3.26%) |
Oct 30, 2019 | 95.86 | 97.08 | 94.44 | 95.54 | 63,397 | +0.04(+0.04%) |
Oct 29, 2019 | 98.93 | 100.20 | 94.51 | 95.50 | 113,765 | -3.68(-3.71%) |
Oct 28, 2019 | 91.71 | 99.99 | 91.71 | 99.18 | 153,068 | +7.45(+8.12%) |
Oct 25, 2019 | 88.37 | 91.83 | 88.37 | 91.73 | 99,100 | +2.95(+3.32%) |
Oct 24, 2019 | 88.77 | 90.31 | 87.62 | 88.78 | 82,057 | +0.45(+0.51%) |
Oct 23, 2019 | 88.03 | 89.91 | 86.63 | 88.33 | 74,015 | +0.06(+0.07%) |
Oct 22, 2019 | 88.11 | 89.59 | 87.42 | 88.27 | 94,475 | +0.39(+0.44%) |
Oct 21, 2019 | 87.53 | 88.33 | 85.32 | 87.88 | 105,083 | +1.46(+1.69%) |
Oct 18, 2019 | 87.45 | 89.08 | 85.61 | 86.42 | 132,200 | -1.51(-1.72%) |
Oct 17, 2019 | 87.45 | 90.56 | 86.19 | 87.93 | 118,641 | +1.18(+1.36%) |
Oct 16, 2019 | 86.91 | 88.13 | 86.23 | 86.75 | 128,024 | -0.38(-0.44%) |
Oct 15, 2019 | 84.50 | 88.83 | 84.40 | 87.13 | 133,189 | +2.85(+3.38%) |
Oct 14, 2019 | 86.97 | 87.72 | 84.25 | 84.28 | 91,795 | -2.85(-3.27%) |
Oct 11, 2019 | 86.70 | 89.66 | 86.65 | 87.13 | 126,500 | +1.55(+1.81%) |
Oct 10, 2019 | 85.29 | 87.48 | 84.68 | 85.58 | 106,306 | +0.01(+0.01%) |
Oct 09, 2019 | 87.24 | 87.74 | 85.01 | 85.57 | 99,526 | -0.77(-0.89%) |
Oct 08, 2019 | 87.65 | 88.48 | 86.00 | 86.34 | 112,068 | -2.48(-2.79%) |
Oct 07, 2019 | 88.57 | 91.35 | 88.20 | 88.82 | 106,945 | +0.36(+0.41%) |
Oct 04, 2019 | 86.21 | 88.87 | 84.13 | 88.46 | 180,700 | +2.49(+2.90%) |
Oct 03, 2019 | 86.88 | 88.33 | 82.31 | 85.97 | 193,960 | -1.14(-1.31%) |
Oct 02, 2019 | 87.25 | 90.64 | 85.71 | 87.11 | 178,538 | -0.47(-0.54%) |