Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 95.13 | 96.70 | 95.13 | 95.94 | 1,704,171 | +0.09(+0.09%) |
Dec 30, 2019 | 96.27 | 96.55 | 94.88 | 95.85 | 1,695,201 | -0.73(-0.75%) |
Dec 27, 2019 | 97.15 | 97.40 | 96.23 | 96.58 | 1,763,073 | -0.26(-0.26%) |
Dec 26, 2019 | 97.13 | 97.24 | 96.10 | 96.83 | 1,491,957 | +0.19(+0.19%) |
Dec 24, 2019 | 97.43 | 97.54 | 96.22 | 96.65 | 1,259,556 | -0.40(-0.41%) |
Dec 23, 2019 | 96.59 | 97.70 | 95.83 | 97.05 | 3,039,241 | +1.14(+1.19%) |
Dec 20, 2019 | 95.19 | 97.40 | 94.38 | 95.91 | 6,685,126 | +1.42(+1.51%) |
Dec 19, 2019 | 95.66 | 95.84 | 93.99 | 94.49 | 2,649,575 | -0.63(-0.66%) |
Dec 18, 2019 | 94.46 | 95.72 | 94.14 | 95.12 | 2,964,120 | +0.91(+0.97%) |
Dec 17, 2019 | 95.07 | 95.08 | 93.67 | 94.20 | 2,613,651 | -0.37(-0.39%) |
Dec 16, 2019 | 95.51 | 96.38 | 94.36 | 94.58 | 3,133,529 | +0.15(+0.16%) |
Dec 13, 2019 | 95.41 | 96.60 | 94.07 | 94.43 | 3,733,423 | -0.30(-0.32%) |
Dec 12, 2019 | 92.24 | 95.14 | 92.08 | 94.73 | 3,879,263 | +2.62(+2.84%) |
Dec 11, 2019 | 89.58 | 92.19 | 89.53 | 92.11 | 3,066,491 | +2.58(+2.88%) |
Dec 10, 2019 | 89.33 | 90.64 | 88.99 | 89.53 | 3,338,386 | +0.16(+0.18%) |
Dec 09, 2019 | 90.19 | 90.65 | 89.35 | 89.38 | 2,452,508 | -0.77(-0.85%) |
Dec 06, 2019 | 89.89 | 91.17 | 89.76 | 90.14 | 2,330,383 | +1.17(+1.31%) |
Dec 05, 2019 | 88.66 | 89.62 | 88.26 | 88.97 | 2,487,366 | +0.49(+0.55%) |
Dec 04, 2019 | 87.90 | 89.16 | 87.74 | 88.48 | 2,772,687 | +1.49(+1.71%) |
Dec 03, 2019 | 86.85 | 87.36 | 85.92 | 86.99 | 4,602,239 | -1.59(-1.79%) |
Dec 02, 2019 | 91.26 | 91.54 | 87.93 | 88.58 | 4,126,176 | -2.46(-2.71%) |
Nov 29, 2019 | 91.25 | 92.11 | 90.55 | 91.04 | 1,388,671 | -0.56(-0.61%) |
Nov 27, 2019 | 89.83 | 91.65 | 89.83 | 91.60 | 2,067,058 | +2.07(+2.31%) |
Nov 26, 2019 | 89.86 | 90.13 | 89.37 | 89.53 | 3,997,743 | -0.57(-0.63%) |
Nov 25, 2019 | 89.31 | 90.16 | 88.44 | 90.10 | 3,214,603 | +1.19(+1.34%) |
Nov 22, 2019 | 89.30 | 89.94 | 88.79 | 88.92 | 1,945,281 | +0.15(+0.17%) |
Nov 21, 2019 | 89.79 | 90.18 | 88.65 | 88.77 | 2,559,123 | -0.54(-0.60%) |
Nov 20, 2019 | 91.03 | 91.03 | 88.38 | 89.31 | 3,643,869 | -1.76(-1.93%) |
Nov 19, 2019 | 91.31 | 92.11 | 90.71 | 91.06 | 2,909,142 | +0.41(+0.45%) |
Nov 18, 2019 | 91.55 | 91.85 | 89.75 | 90.65 | 2,870,141 | -1.26(-1.37%) |
Nov 15, 2019 | 92.40 | 93.17 | 91.14 | 91.91 | 2,392,647 | +0.50(+0.55%) |
Nov 14, 2019 | 91.26 | 92.05 | 90.67 | 91.41 | 1,480,988 | -0.14(-0.15%) |
Nov 13, 2019 | 92.58 | 92.77 | 90.99 | 91.55 | 2,265,851 | -1.84(-1.98%) |
Nov 12, 2019 | 93.73 | 94.68 | 92.84 | 93.39 | 1,735,584 | -0.06(-0.06%) |
Nov 11, 2019 | 93.18 | 93.81 | 92.87 | 93.45 | 1,729,795 | -0.26(-0.28%) |
Nov 08, 2019 | 93.90 | 94.18 | 92.43 | 93.71 | 2,516,463 | -0.18(-0.19%) |
Nov 07, 2019 | 94.12 | 95.18 | 93.26 | 93.89 | 3,492,582 | +2.23(+2.43%) |
Nov 06, 2019 | 93.26 | 93.80 | 91.20 | 91.66 | 2,723,900 | -1.59(-1.71%) |
Nov 05, 2019 | 94.82 | 95.64 | 93.22 | 93.26 | 3,583,931 | -1.21(-1.28%) |
Nov 04, 2019 | 93.53 | 95.60 | 93.45 | 94.47 | 5,284,239 | +3.84(+4.24%) |
Nov 01, 2019 | 89.42 | 91.34 | 88.96 | 90.63 | 3,005,163 | +1.93(+2.17%) |
Oct 31, 2019 | 89.95 | 90.04 | 87.81 | 88.70 | 4,281,818 | -0.51(-0.57%) |
Oct 30, 2019 | 90.90 | 90.91 | 88.66 | 89.21 | 3,645,111 | -1.05(-1.16%) |
Oct 29, 2019 | 92.62 | 93.27 | 90.21 | 90.25 | 3,008,922 | -2.37(-2.55%) |
Oct 28, 2019 | 93.69 | 94.67 | 91.98 | 92.62 | 3,182,241 | -0.15(-0.16%) |
Oct 25, 2019 | 91.27 | 92.95 | 90.56 | 92.77 | 3,550,114 | +1.74(+1.91%) |
Oct 24, 2019 | 90.13 | 93.35 | 89.74 | 91.03 | 6,669,641 | -0.69(-0.76%) |
Oct 23, 2019 | 92.62 | 93.25 | 91.21 | 91.72 | 6,222,008 | -2.10(-2.24%) |
Oct 22, 2019 | 93.11 | 94.65 | 93.11 | 93.82 | 4,584,033 | +0.90(+0.97%) |
Oct 21, 2019 | 93.02 | 93.34 | 92.24 | 92.92 | 2,629,193 | +0.70(+0.76%) |
Oct 18, 2019 | 92.81 | 93.35 | 91.00 | 92.22 | 2,278,015 | -0.56(-0.60%) |
Oct 17, 2019 | 93.40 | 94.33 | 92.38 | 92.78 | 2,118,313 | +0.27(+0.30%) |
Oct 16, 2019 | 94.61 | 95.33 | 91.97 | 92.50 | 3,529,464 | -2.29(-2.41%) |
Oct 15, 2019 | 94.08 | 95.26 | 93.73 | 94.79 | 2,868,833 | +1.02(+1.08%) |
Oct 14, 2019 | 96.10 | 96.64 | 93.41 | 93.77 | 3,899,980 | -0.28(-0.30%) |
Oct 11, 2019 | 92.98 | 95.94 | 92.80 | 94.06 | 5,022,620 | +3.33(+3.67%) |
Oct 10, 2019 | 88.57 | 92.20 | 88.47 | 90.72 | 2,949,366 | +2.28(+2.58%) |
Oct 09, 2019 | 88.66 | 89.16 | 87.65 | 88.45 | 3,318,915 | +1.18(+1.36%) |
Oct 08, 2019 | 89.93 | 89.94 | 87.21 | 87.26 | 4,149,076 | -3.28(-3.63%) |
Oct 07, 2019 | 91.90 | 92.24 | 90.45 | 90.55 | 2,599,655 | -1.57(-1.71%) |
Oct 04, 2019 | 90.41 | 92.35 | 89.83 | 92.12 | 3,352,369 | +1.71(+1.89%) |
Oct 03, 2019 | 90.68 | 90.71 | 88.85 | 90.41 | 3,870,408 | +0.04(+0.04%) |
Oct 02, 2019 | 89.57 | 91.52 | 88.44 | 90.37 | 4,804,595 | +0.40(+0.45%) |