Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.90 | 96.00 | 93.78 | 95.09 | 554,700 | +1.09(+1.16%) |
Dec 30, 2019 | 94.66 | 94.99 | 92.02 | 94.00 | 539,272 | -0.26(-0.28%) |
Dec 27, 2019 | 95.57 | 95.95 | 93.91 | 94.26 | 346,500 | -1.30(-1.36%) |
Dec 26, 2019 | 95.55 | 96.24 | 94.51 | 95.56 | 551,733 | +0.36(+0.38%) |
Dec 24, 2019 | 94.89 | 95.50 | 93.31 | 95.20 | 187,300 | +1.02(+1.08%) |
Dec 23, 2019 | 95.70 | 95.70 | 92.90 | 94.18 | 844,963 | -0.82(-0.86%) |
Dec 20, 2019 | 94.00 | 96.64 | 93.56 | 95.00 | 1,399,100 | +1.22(+1.30%) |
Dec 19, 2019 | 91.59 | 94.54 | 91.01 | 93.78 | 1,464,356 | +1.92(+2.09%) |
Dec 18, 2019 | 91.68 | 93.04 | 90.57 | 91.86 | 1,057,947 | +0.42(+0.46%) |
Dec 17, 2019 | 92.16 | 93.95 | 90.86 | 91.44 | 1,350,323 | -0.31(-0.34%) |
Dec 16, 2019 | 90.16 | 94.06 | 89.56 | 91.75 | 6,128,006 | +1.58(+1.75%) |
Dec 13, 2019 | 86.82 | 90.99 | 86.16 | 90.17 | 1,364,800 | +2.87(+3.29%) |
Dec 12, 2019 | 83.53 | 87.60 | 82.77 | 87.30 | 1,236,768 | +3.79(+4.54%) |
Dec 11, 2019 | 81.56 | 84.15 | 81.53 | 83.51 | 789,561 | +2.03(+2.49%) |
Dec 10, 2019 | 82.70 | 82.99 | 79.55 | 81.48 | 763,646 | -1.36(-1.64%) |
Dec 09, 2019 | 83.57 | 85.06 | 82.05 | 82.84 | 935,570 | -1.09(-1.30%) |
Dec 06, 2019 | 83.43 | 85.68 | 82.78 | 83.93 | 1,290,700 | +1.04(+1.25%) |
Dec 05, 2019 | 86.52 | 87.93 | 82.61 | 82.89 | 2,054,471 | -3.65(-4.22%) |
Dec 04, 2019 | 88.50 | 89.27 | 85.12 | 86.54 | 1,681,486 | -1.50(-1.70%) |
Dec 03, 2019 | 80.82 | 88.25 | 79.50 | 88.04 | 1,568,223 | +6.32(+7.73%) |
Dec 02, 2019 | 83.00 | 83.40 | 80.17 | 81.72 | 736,744 | +0.11(+0.13%) |
Nov 29, 2019 | 82.50 | 82.89 | 80.03 | 81.61 | 467,400 | -0.78(-0.95%) |
Nov 27, 2019 | 79.71 | 83.35 | 79.18 | 82.39 | 817,000 | +3.48(+4.41%) |
Nov 26, 2019 | 80.44 | 81.00 | 78.43 | 78.91 | 1,000,978 | -1.25(-1.56%) |
Nov 25, 2019 | 77.00 | 81.20 | 76.80 | 80.16 | 1,349,859 | +3.79(+4.96%) |
Nov 22, 2019 | 77.55 | 77.76 | 74.07 | 76.37 | 1,234,500 | -0.61(-0.79%) |
Nov 21, 2019 | 78.36 | 79.24 | 76.41 | 76.98 | 1,018,898 | -1.33(-1.70%) |
Nov 20, 2019 | 79.00 | 80.07 | 77.61 | 78.31 | 847,610 | -0.71(-0.90%) |
Nov 19, 2019 | 77.50 | 79.14 | 75.26 | 79.02 | 1,014,703 | +2.23(+2.90%) |
Nov 18, 2019 | 78.80 | 78.80 | 76.46 | 76.79 | 903,245 | -2.17(-2.75%) |
Nov 15, 2019 | 78.46 | 81.00 | 78.46 | 78.96 | 822,200 | +0.72(+0.92%) |
Nov 14, 2019 | 77.39 | 78.85 | 76.33 | 78.24 | 1,495,904 | +0.88(+1.13%) |
Nov 13, 2019 | 80.58 | 80.70 | 77.16 | 77.36 | 1,367,923 | -3.39(-4.20%) |
Nov 12, 2019 | 81.31 | 82.67 | 79.85 | 80.75 | 904,433 | -0.32(-0.39%) |
Nov 11, 2019 | 78.43 | 82.00 | 77.65 | 81.07 | 1,354,249 | +3.12(+4.00%) |
Nov 08, 2019 | 79.90 | 80.57 | 76.31 | 77.95 | 1,466,900 | -1.95(-2.44%) |
Nov 07, 2019 | 78.19 | 84.09 | 75.11 | 79.90 | 4,564,283 | -0.01(-0.01%) |
Nov 06, 2019 | 83.78 | 85.00 | 79.68 | 79.91 | 2,511,637 | -3.36(-4.04%) |
Nov 05, 2019 | 77.52 | 83.57 | 77.49 | 83.27 | 1,714,492 | +3.67(+4.61%) |
Nov 04, 2019 | 84.85 | 85.00 | 79.15 | 79.60 | 1,965,367 | -3.59(-4.32%) |
Nov 01, 2019 | 85.37 | 85.75 | 82.12 | 83.19 | 935,300 | -1.77(-2.08%) |
Oct 31, 2019 | 85.51 | 86.81 | 83.42 | 84.96 | 946,096 | +0.14(+0.17%) |
Oct 30, 2019 | 89.58 | 90.21 | 82.70 | 84.82 | 2,524,623 | -7.26(-7.88%) |
Oct 29, 2019 | 93.81 | 94.92 | 91.85 | 92.08 | 785,317 | -1.24(-1.33%) |
Oct 28, 2019 | 93.76 | 96.69 | 93.03 | 93.32 | 934,295 | +0.12(+0.13%) |
Oct 25, 2019 | 92.88 | 93.31 | 88.27 | 93.20 | 1,126,300 | -0.30(-0.32%) |
Oct 24, 2019 | 92.12 | 95.00 | 91.13 | 93.50 | 1,668,589 | +2.00(+2.19%) |
Oct 23, 2019 | 87.09 | 92.60 | 86.97 | 91.50 | 1,518,681 | +4.69(+5.40%) |
Oct 22, 2019 | 87.40 | 89.29 | 85.09 | 86.81 | 913,265 | -0.46(-0.53%) |
Oct 21, 2019 | 85.38 | 88.42 | 85.01 | 87.27 | 753,491 | +2.10(+2.47%) |
Oct 18, 2019 | 84.20 | 86.68 | 84.05 | 85.17 | 1,413,900 | +1.55(+1.85%) |
Oct 17, 2019 | 84.01 | 85.55 | 82.68 | 83.62 | 9,448,474 | -0.26(-0.31%) |
Oct 16, 2019 | 84.17 | 84.63 | 82.92 | 83.88 | 1,288,190 | -0.92(-1.08%) |
Oct 15, 2019 | 85.80 | 87.49 | 83.34 | 84.80 | 2,084,103 | -4.31(-4.84%) |
Oct 14, 2019 | 89.50 | 90.50 | 88.37 | 89.11 | 529,756 | +0.16(+0.18%) |
Oct 11, 2019 | 88.88 | 90.06 | 88.01 | 88.95 | 774,300 | +0.56(+0.63%) |
Oct 10, 2019 | 85.61 | 90.00 | 85.54 | 88.39 | 647,066 | +2.84(+3.32%) |
Oct 09, 2019 | 87.69 | 87.79 | 83.54 | 85.55 | 771,958 | -1.67(-1.91%) |
Oct 08, 2019 | 84.69 | 88.51 | 84.50 | 87.22 | 739,354 | +1.71(+2.00%) |
Oct 07, 2019 | 86.09 | 86.96 | 83.59 | 85.51 | 792,129 | +0.01(+0.01%) |
Oct 04, 2019 | 81.91 | 85.52 | 81.34 | 85.50 | 803,000 | +4.50(+5.56%) |
Oct 03, 2019 | 81.17 | 82.06 | 78.43 | 81.00 | 689,011 | -0.12(-0.15%) |
Oct 02, 2019 | 82.43 | 83.04 | 80.31 | 81.12 | 743,788 | -2.03(-2.44%) |