Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 108.51 | 110.97 | 107.51 | 109.95 | 141,400 | +1.31(+1.21%) |
Dec 30, 2019 | 110.72 | 111.14 | 107.48 | 108.64 | 98,086 | -2.45(-2.21%) |
Dec 27, 2019 | 110.43 | 111.17 | 109.27 | 111.09 | 46,700 | +1.02(+0.92%) |
Dec 26, 2019 | 110.35 | 111.25 | 109.49 | 110.08 | 60,707 | -0.27(-0.25%) |
Dec 24, 2019 | 110.85 | 111.25 | 110.00 | 110.35 | 33,900 | -0.71(-0.64%) |
Dec 23, 2019 | 110.01 | 111.24 | 108.98 | 111.06 | 64,628 | +1.42(+1.30%) |
Dec 20, 2019 | 109.10 | 109.71 | 108.00 | 109.64 | 187,600 | +0.88(+0.81%) |
Dec 19, 2019 | 108.23 | 108.83 | 107.93 | 108.76 | 55,398 | +0.66(+0.61%) |
Dec 18, 2019 | 107.40 | 108.65 | 107.27 | 108.10 | 82,404 | +0.79(+0.74%) |
Dec 17, 2019 | 106.27 | 107.35 | 105.47 | 107.31 | 123,000 | +1.12(+1.05%) |
Dec 16, 2019 | 106.72 | 107.62 | 105.27 | 106.19 | 109,623 | -0.40(-0.38%) |
Dec 13, 2019 | 106.53 | 108.37 | 106.02 | 106.59 | 73,100 | -0.59(-0.55%) |
Dec 12, 2019 | 109.61 | 110.35 | 106.62 | 107.18 | 78,555 | -3.03(-2.75%) |
Dec 11, 2019 | 112.51 | 112.51 | 109.45 | 110.21 | 105,159 | -2.06(-1.83%) |
Dec 10, 2019 | 112.92 | 113.90 | 111.91 | 112.27 | 93,972 | -0.83(-0.73%) |
Dec 09, 2019 | 113.05 | 113.85 | 112.31 | 113.10 | 120,040 | -0.85(-0.75%) |
Dec 06, 2019 | 113.97 | 114.06 | 112.91 | 113.95 | 69,600 | +0.72(+0.64%) |
Dec 05, 2019 | 114.55 | 115.44 | 112.50 | 113.23 | 116,772 | -1.31(-1.14%) |
Dec 04, 2019 | 116.08 | 116.98 | 114.08 | 114.54 | 151,157 | +0.12(+0.10%) |
Dec 03, 2019 | 112.01 | 114.78 | 112.01 | 114.42 | 385,171 | +0.95(+0.84%) |
Dec 02, 2019 | 113.11 | 115.35 | 111.71 | 113.47 | 110,748 | +0.55(+0.49%) |
Nov 29, 2019 | 113.89 | 114.45 | 112.31 | 112.92 | 67,800 | -2.35(-2.04%) |
Nov 27, 2019 | 114.38 | 116.47 | 113.27 | 115.27 | 76,100 | +1.29(+1.13%) |
Nov 26, 2019 | 113.80 | 115.90 | 113.62 | 113.98 | 119,762 | +0.67(+0.59%) |
Nov 25, 2019 | 108.45 | 113.76 | 108.45 | 113.31 | 112,233 | +5.57(+5.17%) |
Nov 22, 2019 | 107.50 | 108.39 | 106.01 | 107.74 | 65,400 | +0.81(+0.76%) |
Nov 21, 2019 | 105.20 | 107.59 | 104.99 | 106.93 | 132,192 | +2.03(+1.94%) |
Nov 20, 2019 | 103.60 | 105.17 | 102.35 | 104.90 | 158,825 | +1.61(+1.56%) |
Nov 19, 2019 | 102.45 | 104.10 | 102.45 | 103.29 | 102,097 | +0.73(+0.71%) |
Nov 18, 2019 | 101.95 | 103.96 | 101.95 | 102.56 | 41,275 | +0.52(+0.51%) |
Nov 15, 2019 | 102.25 | 103.00 | 101.00 | 102.04 | 106,100 | -0.89(-0.86%) |
Nov 14, 2019 | 103.42 | 103.82 | 102.54 | 102.93 | 77,792 | +0.15(+0.15%) |
Nov 13, 2019 | 101.67 | 103.60 | 101.54 | 102.78 | 75,935 | +0.27(+0.26%) |
Nov 12, 2019 | 99.44 | 103.65 | 98.94 | 102.51 | 136,255 | +2.97(+2.98%) |
Nov 11, 2019 | 96.14 | 99.81 | 95.16 | 99.54 | 112,563 | +3.19(+3.31%) |
Nov 08, 2019 | 95.91 | 97.34 | 95.83 | 96.35 | 71,900 | +0.38(+0.40%) |
Nov 07, 2019 | 95.50 | 96.54 | 95.04 | 95.97 | 127,664 | +0.42(+0.44%) |
Nov 06, 2019 | 95.57 | 95.80 | 94.37 | 95.55 | 65,604 | -0.07(-0.07%) |
Nov 05, 2019 | 95.88 | 96.35 | 93.41 | 95.62 | 88,657 | -0.26(-0.27%) |
Nov 04, 2019 | 99.82 | 99.82 | 95.71 | 95.88 | 91,462 | -2.94(-2.98%) |
Nov 01, 2019 | 97.31 | 99.26 | 97.23 | 98.82 | 128,600 | +1.59(+1.64%) |
Oct 31, 2019 | 99.67 | 100.08 | 96.89 | 97.23 | 114,571 | -2.49(-2.50%) |
Oct 30, 2019 | 95.51 | 99.73 | 94.39 | 99.72 | 107,511 | +4.76(+5.01%) |
Oct 29, 2019 | 92.19 | 98.24 | 92.19 | 94.96 | 142,332 | +2.83(+3.07%) |
Oct 28, 2019 | 91.11 | 92.20 | 90.06 | 92.13 | 120,862 | +1.33(+1.46%) |
Oct 25, 2019 | 89.96 | 91.64 | 89.86 | 90.80 | 91,700 | +0.76(+0.84%) |
Oct 24, 2019 | 87.79 | 90.22 | 86.69 | 90.04 | 93,845 | +2.91(+3.34%) |
Oct 23, 2019 | 85.98 | 88.60 | 85.98 | 87.13 | 94,389 | +0.67(+0.77%) |
Oct 22, 2019 | 88.45 | 89.13 | 85.80 | 86.46 | 113,719 | -1.73(-1.96%) |
Oct 21, 2019 | 86.93 | 88.45 | 86.45 | 88.19 | 132,882 | +1.17(+1.34%) |
Oct 18, 2019 | 90.95 | 91.80 | 86.91 | 87.02 | 162,900 | -4.51(-4.93%) |
Oct 17, 2019 | 92.41 | 93.31 | 90.90 | 91.53 | 118,177 | -0.47(-0.51%) |
Oct 16, 2019 | 94.68 | 94.68 | 90.49 | 92.00 | 124,868 | -1.69(-1.80%) |
Oct 15, 2019 | 93.87 | 94.52 | 93.23 | 93.69 | 133,731 | -0.66(-0.70%) |
Oct 14, 2019 | 95.22 | 95.39 | 93.21 | 94.35 | 51,775 | -0.93(-0.98%) |
Oct 11, 2019 | 94.69 | 96.02 | 94.00 | 95.28 | 86,100 | +1.31(+1.39%) |
Oct 10, 2019 | 95.50 | 95.90 | 93.66 | 93.97 | 91,476 | -1.58(-1.65%) |
Oct 09, 2019 | 93.91 | 96.19 | 93.60 | 95.55 | 114,255 | +2.50(+2.69%) |
Oct 08, 2019 | 96.14 | 96.85 | 92.59 | 93.05 | 77,083 | -3.75(-3.87%) |
Oct 07, 2019 | 95.31 | 97.52 | 94.21 | 96.80 | 124,276 | +0.86(+0.90%) |
Oct 04, 2019 | 95.20 | 96.58 | 94.77 | 95.94 | 70,100 | +1.09(+1.15%) |
Oct 03, 2019 | 92.75 | 94.93 | 89.70 | 94.85 | 141,612 | +2.12(+2.29%) |
Oct 02, 2019 | 94.03 | 94.20 | 91.54 | 92.73 | 124,325 | -1.93(-2.04%) |