Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 104.01 | 105.18 | 103.91 | 104.51 | 74,300 | +0.14(+0.13%) |
Dec 30, 2019 | 104.89 | 104.94 | 103.34 | 104.37 | 62,720 | -0.57(-0.54%) |
Dec 27, 2019 | 105.61 | 105.61 | 104.56 | 104.94 | 61,100 | -0.28(-0.27%) |
Dec 26, 2019 | 106.73 | 106.73 | 104.51 | 105.22 | 40,708 | -1.24(-1.16%) |
Dec 24, 2019 | 104.55 | 106.47 | 103.73 | 106.46 | 37,400 | +2.22(+2.13%) |
Dec 23, 2019 | 105.39 | 105.61 | 104.01 | 104.24 | 73,854 | -0.66(-0.63%) |
Dec 20, 2019 | 106.65 | 106.66 | 103.92 | 104.90 | 677,200 | -1.67(-1.57%) |
Dec 19, 2019 | 108.45 | 109.31 | 105.79 | 106.57 | 94,425 | -1.89(-1.74%) |
Dec 18, 2019 | 108.45 | 109.18 | 106.75 | 108.46 | 99,954 | +0.00(+0.00%) |
Dec 17, 2019 | 107.28 | 108.58 | 106.87 | 108.46 | 113,201 | +1.08(+1.01%) |
Dec 16, 2019 | 107.37 | 108.61 | 107.07 | 107.38 | 120,643 | +0.21(+0.20%) |
Dec 13, 2019 | 106.94 | 108.38 | 106.44 | 107.17 | 100,100 | -0.19(-0.18%) |
Dec 12, 2019 | 105.95 | 108.60 | 105.79 | 107.36 | 119,890 | +1.16(+1.09%) |
Dec 11, 2019 | 105.23 | 106.30 | 104.01 | 106.20 | 110,241 | +1.27(+1.21%) |
Dec 10, 2019 | 104.05 | 105.43 | 103.75 | 104.93 | 90,516 | +0.59(+0.57%) |
Dec 09, 2019 | 104.21 | 104.65 | 103.33 | 104.34 | 95,422 | -0.18(-0.17%) |
Dec 06, 2019 | 104.00 | 105.38 | 103.92 | 104.52 | 130,900 | +1.26(+1.22%) |
Dec 05, 2019 | 103.38 | 103.91 | 102.50 | 103.26 | 179,655 | +0.28(+0.27%) |
Dec 04, 2019 | 103.22 | 104.31 | 102.74 | 102.98 | 121,946 | +0.29(+0.28%) |
Dec 03, 2019 | 101.16 | 103.54 | 101.05 | 102.69 | 143,640 | +0.34(+0.33%) |
Dec 02, 2019 | 102.84 | 102.91 | 101.20 | 102.35 | 166,752 | -0.55(-0.53%) |
Nov 29, 2019 | 104.19 | 104.27 | 102.81 | 102.90 | 55,500 | -2.14(-2.04%) |
Nov 27, 2019 | 103.98 | 105.27 | 103.25 | 105.04 | 128,400 | +1.96(+1.90%) |
Nov 26, 2019 | 105.96 | 108.00 | 102.27 | 103.08 | 359,991 | -2.27(-2.15%) |
Nov 25, 2019 | 101.95 | 105.66 | 101.70 | 105.35 | 194,024 | +3.58(+3.52%) |
Nov 22, 2019 | 101.81 | 103.06 | 100.18 | 101.77 | 141,700 | -0.23(-0.23%) |
Nov 21, 2019 | 102.16 | 102.36 | 100.65 | 102.00 | 136,932 | -0.47(-0.46%) |
Nov 20, 2019 | 101.60 | 103.06 | 101.15 | 102.47 | 161,295 | +0.21(+0.21%) |
Nov 19, 2019 | 101.77 | 102.72 | 100.65 | 102.26 | 133,882 | +0.55(+0.54%) |
Nov 18, 2019 | 100.70 | 101.97 | 99.09 | 101.71 | 97,690 | +0.79(+0.78%) |
Nov 15, 2019 | 102.86 | 102.86 | 100.26 | 100.92 | 163,500 | -0.95(-0.93%) |
Nov 14, 2019 | 99.42 | 102.08 | 98.90 | 101.87 | 133,736 | +2.31(+2.32%) |
Nov 13, 2019 | 99.12 | 100.17 | 97.78 | 99.56 | 140,400 | -0.21(-0.21%) |
Nov 12, 2019 | 99.12 | 100.55 | 95.50 | 99.77 | 146,487 | +0.54(+0.54%) |
Nov 11, 2019 | 98.81 | 99.51 | 98.20 | 99.23 | 98,748 | -0.17(-0.17%) |
Nov 08, 2019 | 98.77 | 99.60 | 98.36 | 99.40 | 65,100 | +0.08(+0.08%) |
Nov 07, 2019 | 100.35 | 100.89 | 98.60 | 99.32 | 104,948 | -0.17(-0.17%) |
Nov 06, 2019 | 98.85 | 99.95 | 97.64 | 99.49 | 127,971 | +0.35(+0.35%) |
Nov 05, 2019 | 100.20 | 100.68 | 98.69 | 99.14 | 122,138 | -1.04(-1.04%) |
Nov 04, 2019 | 100.14 | 100.60 | 98.22 | 100.18 | 110,812 | +0.59(+0.59%) |
Nov 01, 2019 | 99.61 | 101.62 | 99.31 | 99.59 | 127,700 | +0.43(+0.43%) |
Oct 31, 2019 | 98.44 | 99.25 | 97.62 | 99.16 | 168,502 | +0.50(+0.51%) |
Oct 30, 2019 | 99.19 | 99.19 | 97.80 | 98.66 | 151,371 | -0.56(-0.56%) |
Oct 29, 2019 | 100.75 | 102.00 | 99.03 | 99.22 | 150,382 | -1.97(-1.95%) |
Oct 28, 2019 | 100.92 | 101.69 | 99.40 | 101.19 | 206,493 | +0.80(+0.80%) |
Oct 25, 2019 | 98.76 | 101.18 | 96.61 | 100.39 | 154,400 | +1.39(+1.40%) |
Oct 24, 2019 | 97.76 | 99.20 | 97.28 | 99.00 | 113,687 | +1.40(+1.43%) |
Oct 23, 2019 | 97.63 | 98.16 | 96.08 | 97.60 | 108,281 | -0.42(-0.43%) |
Oct 22, 2019 | 97.25 | 98.05 | 95.52 | 98.02 | 95,831 | +0.91(+0.94%) |
Oct 21, 2019 | 97.43 | 98.30 | 96.50 | 97.11 | 163,278 | +0.64(+0.66%) |
Oct 18, 2019 | 95.51 | 96.81 | 95.27 | 96.47 | 103,500 | +0.55(+0.57%) |
Oct 17, 2019 | 95.59 | 96.90 | 95.35 | 95.92 | 142,945 | +0.66(+0.69%) |
Oct 16, 2019 | 93.93 | 95.82 | 90.43 | 95.26 | 127,173 | +0.71(+0.75%) |
Oct 15, 2019 | 94.34 | 95.52 | 92.57 | 94.55 | 142,819 | +0.07(+0.07%) |
Oct 14, 2019 | 95.21 | 96.11 | 91.82 | 94.48 | 128,103 | -1.13(-1.18%) |
Oct 11, 2019 | 96.59 | 97.96 | 95.53 | 95.61 | 171,900 | +0.23(+0.24%) |
Oct 10, 2019 | 95.20 | 96.00 | 94.84 | 95.38 | 249,577 | +0.80(+0.85%) |
Oct 09, 2019 | 93.12 | 95.25 | 92.41 | 94.58 | 288,993 | +2.49(+2.70%) |
Oct 08, 2019 | 90.42 | 92.35 | 89.35 | 92.09 | 176,031 | +0.68(+0.74%) |
Oct 07, 2019 | 91.16 | 92.17 | 90.06 | 91.41 | 148,390 | -0.15(-0.16%) |
Oct 04, 2019 | 89.95 | 91.98 | 89.65 | 91.56 | 110,400 | +1.43(+1.59%) |
Oct 03, 2019 | 88.35 | 90.17 | 86.51 | 90.13 | 164,011 | +1.48(+1.67%) |
Oct 02, 2019 | 87.15 | 89.53 | 85.57 | 88.65 | 190,949 | +0.63(+0.72%) |