Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 102.89 | 103.50 | 102.45 | 103.22 | 1,057,987 | +0.03(+0.03%) |
Dec 30, 2019 | 104.47 | 104.47 | 102.89 | 103.19 | 724,885 | -0.86(-0.82%) |
Dec 27, 2019 | 104.20 | 104.41 | 103.82 | 104.05 | 603,181 | -0.04(-0.04%) |
Dec 26, 2019 | 104.16 | 104.16 | 103.43 | 104.09 | 366,669 | +0.57(+0.55%) |
Dec 24, 2019 | 103.35 | 103.72 | 102.67 | 103.53 | 376,309 | +0.49(+0.48%) |
Dec 23, 2019 | 104.36 | 104.36 | 102.93 | 103.03 | 797,334 | -0.78(-0.75%) |
Dec 20, 2019 | 104.93 | 104.93 | 103.23 | 103.81 | 2,522,501 | +0.02(+0.02%) |
Dec 19, 2019 | 103.44 | 103.95 | 103.30 | 103.80 | 1,006,223 | +0.10(+0.10%) |
Dec 18, 2019 | 104.37 | 104.73 | 103.28 | 103.69 | 1,198,230 | -0.52(-0.50%) |
Dec 17, 2019 | 104.47 | 104.80 | 103.98 | 104.22 | 1,077,733 | -0.19(-0.18%) |
Dec 16, 2019 | 105.26 | 105.64 | 104.30 | 104.41 | 952,117 | +0.02(+0.02%) |
Dec 13, 2019 | 105.13 | 105.57 | 103.95 | 104.39 | 886,711 | -1.16(-1.10%) |
Dec 12, 2019 | 104.14 | 106.23 | 103.60 | 105.55 | 1,224,775 | +1.47(+1.41%) |
Dec 11, 2019 | 103.34 | 104.20 | 103.02 | 104.08 | 992,414 | +1.06(+1.03%) |
Dec 10, 2019 | 104.41 | 104.41 | 102.91 | 103.02 | 1,679,088 | -1.81(-1.73%) |
Dec 09, 2019 | 104.03 | 105.24 | 103.78 | 104.83 | 1,116,157 | +0.51(+0.48%) |
Dec 06, 2019 | 104.91 | 104.92 | 104.24 | 104.33 | 921,810 | +0.76(+0.73%) |
Dec 05, 2019 | 103.10 | 103.66 | 102.71 | 103.57 | 668,967 | +1.08(+1.05%) |
Dec 04, 2019 | 102.20 | 103.04 | 101.79 | 102.49 | 632,470 | +0.78(+0.77%) |
Dec 03, 2019 | 101.40 | 101.79 | 100.15 | 101.71 | 904,732 | -1.24(-1.20%) |
Dec 02, 2019 | 104.15 | 104.34 | 102.87 | 102.95 | 1,109,390 | -1.09(-1.05%) |
Nov 29, 2019 | 104.00 | 104.41 | 103.70 | 104.04 | 383,236 | -0.13(-0.12%) |
Nov 27, 2019 | 103.60 | 104.38 | 103.19 | 104.17 | 897,346 | +0.74(+0.71%) |
Nov 26, 2019 | 103.06 | 103.47 | 102.35 | 103.43 | 1,398,334 | +0.21(+0.21%) |
Nov 25, 2019 | 102.42 | 103.25 | 101.96 | 103.22 | 620,193 | +1.31(+1.29%) |
Nov 22, 2019 | 101.89 | 102.01 | 101.12 | 101.90 | 642,013 | +0.83(+0.82%) |
Nov 21, 2019 | 101.74 | 102.00 | 100.03 | 101.07 | 716,227 | -0.76(-0.74%) |
Nov 20, 2019 | 102.12 | 102.39 | 100.89 | 101.83 | 713,987 | -0.88(-0.85%) |
Nov 19, 2019 | 102.61 | 103.22 | 102.02 | 102.70 | 827,734 | +0.51(+0.50%) |
Nov 18, 2019 | 101.89 | 102.32 | 101.35 | 102.19 | 762,831 | -0.08(-0.08%) |
Nov 15, 2019 | 102.48 | 102.84 | 101.92 | 102.27 | 735,358 | +0.46(+0.45%) |
Nov 14, 2019 | 101.56 | 102.11 | 100.92 | 101.81 | 716,104 | +0.27(+0.27%) |
Nov 13, 2019 | 101.37 | 101.59 | 100.43 | 101.54 | 691,160 | -0.54(-0.53%) |
Nov 12, 2019 | 101.49 | 102.61 | 100.94 | 102.08 | 974,473 | +0.68(+0.67%) |
Nov 11, 2019 | 100.24 | 101.42 | 99.79 | 101.40 | 684,266 | +0.71(+0.70%) |
Nov 08, 2019 | 100.92 | 100.99 | 99.90 | 100.69 | 1,193,413 | -0.67(-0.66%) |
Nov 07, 2019 | 102.01 | 102.56 | 101.15 | 101.36 | 837,471 | +0.27(+0.27%) |
Nov 06, 2019 | 100.83 | 101.20 | 100.17 | 101.09 | 1,003,030 | +0.78(+0.78%) |
Nov 05, 2019 | 99.12 | 101.05 | 99.12 | 100.31 | 1,060,135 | +0.51(+0.51%) |
Nov 04, 2019 | 99.43 | 100.13 | 98.66 | 99.81 | 1,020,929 | +1.31(+1.33%) |
Nov 01, 2019 | 98.52 | 99.16 | 98.00 | 98.49 | 940,574 | +0.99(+1.01%) |
Oct 31, 2019 | 98.61 | 99.00 | 96.95 | 97.51 | 1,097,961 | -1.49(-1.51%) |
Oct 30, 2019 | 98.58 | 99.36 | 98.27 | 99.00 | 802,962 | -0.16(-0.16%) |
Oct 29, 2019 | 98.15 | 99.73 | 98.15 | 99.16 | 1,275,357 | +0.57(+0.58%) |
Oct 28, 2019 | 96.38 | 99.04 | 96.00 | 98.59 | 1,477,995 | +2.84(+2.96%) |
Oct 25, 2019 | 95.61 | 95.99 | 94.31 | 95.75 | 1,166,098 | +0.30(+0.32%) |
Oct 24, 2019 | 93.42 | 95.59 | 91.58 | 95.44 | 2,344,041 | +4.18(+4.59%) |
Oct 23, 2019 | 91.14 | 92.46 | 90.94 | 91.26 | 2,362,284 | +0.16(+0.18%) |
Oct 22, 2019 | 93.69 | 93.69 | 90.86 | 91.10 | 1,620,002 | -2.32(-2.48%) |
Oct 21, 2019 | 92.69 | 93.47 | 92.65 | 93.42 | 1,027,099 | +1.29(+1.40%) |
Oct 18, 2019 | 92.97 | 92.99 | 91.35 | 92.13 | 1,507,651 | -0.71(-0.76%) |
Oct 17, 2019 | 94.05 | 94.24 | 92.73 | 92.83 | 833,445 | -0.69(-0.73%) |
Oct 16, 2019 | 93.76 | 94.11 | 92.94 | 93.52 | 1,098,364 | -0.27(-0.28%) |
Oct 15, 2019 | 93.39 | 94.71 | 92.70 | 93.79 | 1,059,561 | +0.89(+0.96%) |
Oct 14, 2019 | 92.90 | 93.23 | 92.56 | 92.89 | 940,528 | -0.52(-0.56%) |
Oct 11, 2019 | 92.98 | 94.54 | 92.73 | 93.42 | 1,419,056 | +2.05(+2.24%) |
Oct 10, 2019 | 91.20 | 92.44 | 91.16 | 91.37 | 1,177,970 | +0.38(+0.42%) |
Oct 09, 2019 | 91.58 | 91.77 | 90.83 | 90.99 | 1,458,776 | +0.27(+0.30%) |
Oct 08, 2019 | 91.82 | 92.18 | 90.46 | 90.72 | 1,522,011 | -1.84(-1.99%) |
Oct 07, 2019 | 92.87 | 93.62 | 92.43 | 92.57 | 1,110,983 | -0.88(-0.95%) |
Oct 04, 2019 | 92.35 | 93.64 | 92.04 | 93.45 | 990,691 | +1.22(+1.32%) |
Oct 03, 2019 | 91.32 | 92.47 | 90.41 | 92.23 | 1,207,056 | +0.40(+0.44%) |
Oct 02, 2019 | 93.23 | 93.23 | 91.38 | 91.82 | 1,763,930 | -1.99(-2.12%) |