Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.14 | 90.89 | 88.61 | 90.37 | 1,298,200 | +0.86(+0.96%) |
Dec 30, 2019 | 91.78 | 91.93 | 88.46 | 89.51 | 2,799,974 | -2.58(-2.80%) |
Dec 27, 2019 | 91.91 | 92.66 | 90.71 | 92.09 | 1,540,200 | +0.56(+0.61%) |
Dec 26, 2019 | 90.97 | 92.95 | 90.60 | 91.53 | 1,162,448 | +0.92(+1.02%) |
Dec 24, 2019 | 89.17 | 90.66 | 89.16 | 90.61 | 766,200 | +1.55(+1.74%) |
Dec 23, 2019 | 84.80 | 89.15 | 84.25 | 89.06 | 1,740,198 | +5.05(+6.01%) |
Dec 20, 2019 | 86.33 | 86.62 | 83.53 | 84.01 | 1,785,500 | -1.80(-2.10%) |
Dec 19, 2019 | 85.98 | 88.78 | 85.27 | 85.81 | 2,048,593 | -0.17(-0.20%) |
Dec 18, 2019 | 84.08 | 86.60 | 83.78 | 85.98 | 1,872,916 | +2.34(+2.80%) |
Dec 17, 2019 | 87.08 | 87.13 | 83.41 | 83.64 | 2,496,278 | -3.30(-3.80%) |
Dec 16, 2019 | 87.13 | 87.69 | 85.07 | 86.94 | 2,516,876 | -2.99(-3.32%) |
Dec 13, 2019 | 88.47 | 91.25 | 86.09 | 89.93 | 1,904,400 | +1.18(+1.33%) |
Dec 12, 2019 | 88.43 | 91.07 | 88.11 | 88.75 | 2,013,097 | +0.65(+0.74%) |
Dec 11, 2019 | 87.97 | 88.43 | 87.54 | 88.10 | 1,250,566 | +0.21(+0.24%) |
Dec 10, 2019 | 88.39 | 89.55 | 86.96 | 87.89 | 1,822,243 | -0.29(-0.33%) |
Dec 09, 2019 | 84.99 | 89.35 | 84.63 | 88.18 | 2,139,563 | +3.21(+3.78%) |
Dec 06, 2019 | 80.27 | 85.20 | 80.26 | 84.97 | 5,275,500 | +5.10(+6.39%) |
Dec 05, 2019 | 80.83 | 82.72 | 78.94 | 79.87 | 2,378,499 | -0.70(-0.87%) |
Dec 04, 2019 | 83.72 | 83.90 | 78.61 | 80.57 | 3,355,309 | -2.43(-2.93%) |
Dec 03, 2019 | 81.45 | 83.24 | 78.80 | 83.00 | 1,793,560 | +0.00(+0.00%) |
Dec 02, 2019 | 85.12 | 85.39 | 80.40 | 83.00 | 2,103,705 | -1.92(-2.26%) |
Nov 29, 2019 | 86.96 | 87.25 | 84.20 | 84.92 | 736,300 | -2.12(-2.44%) |
Nov 27, 2019 | 86.78 | 88.62 | 86.31 | 87.04 | 1,330,300 | +0.63(+0.73%) |
Nov 26, 2019 | 84.91 | 88.08 | 83.57 | 86.41 | 1,936,988 | +1.18(+1.38%) |
Nov 25, 2019 | 85.24 | 86.53 | 84.89 | 85.23 | 1,442,397 | +0.52(+0.61%) |
Nov 22, 2019 | 82.71 | 85.44 | 81.80 | 84.71 | 1,586,100 | +2.39(+2.90%) |
Nov 21, 2019 | 82.74 | 83.52 | 80.42 | 82.32 | 1,781,322 | -0.20(-0.24%) |
Nov 20, 2019 | 83.71 | 85.60 | 81.12 | 82.52 | 3,634,012 | -1.38(-1.64%) |
Nov 19, 2019 | 86.77 | 87.08 | 83.27 | 83.90 | 2,788,364 | -2.56(-2.96%) |
Nov 18, 2019 | 83.58 | 87.54 | 83.19 | 86.46 | 2,038,441 | +2.75(+3.29%) |
Nov 15, 2019 | 83.81 | 83.81 | 79.85 | 83.71 | 3,393,500 | +0.56(+0.67%) |
Nov 14, 2019 | 84.00 | 84.12 | 81.32 | 83.15 | 2,293,753 | -0.48(-0.57%) |
Nov 13, 2019 | 82.87 | 86.09 | 82.36 | 83.63 | 3,128,786 | -0.97(-1.15%) |
Nov 12, 2019 | 83.27 | 87.00 | 82.91 | 84.60 | 3,426,791 | +1.34(+1.61%) |
Nov 11, 2019 | 85.30 | 85.32 | 80.86 | 83.26 | 2,313,186 | -0.96(-1.14%) |
Nov 08, 2019 | 84.35 | 85.37 | 83.37 | 84.22 | 2,379,200 | +0.40(+0.48%) |
Nov 07, 2019 | 84.04 | 85.36 | 83.19 | 83.82 | 2,022,171 | +0.06(+0.07%) |
Nov 06, 2019 | 81.49 | 83.98 | 79.65 | 83.76 | 2,271,221 | +2.45(+3.01%) |
Nov 05, 2019 | 86.68 | 87.45 | 81.27 | 81.31 | 3,038,933 | -6.12(-7.00%) |
Nov 04, 2019 | 85.19 | 88.29 | 84.15 | 87.43 | 3,234,710 | +3.69(+4.41%) |
Nov 01, 2019 | 82.01 | 84.71 | 79.53 | 83.74 | 5,788,700 | +1.51(+1.84%) |
Oct 31, 2019 | 85.29 | 88.92 | 81.25 | 82.23 | 12,473,760 | -18.85(-18.65%) |
Oct 30, 2019 | 102.71 | 106.19 | 100.43 | 101.08 | 2,835,173 | -0.43(-0.42%) |
Oct 29, 2019 | 109.85 | 109.85 | 99.17 | 101.51 | 5,266,543 | -7.80(-7.14%) |
Oct 28, 2019 | 118.07 | 118.25 | 109.08 | 109.31 | 2,829,754 | -8.88(-7.51%) |
Oct 25, 2019 | 113.00 | 120.43 | 112.83 | 118.19 | 1,653,800 | +3.78(+3.30%) |
Oct 24, 2019 | 114.71 | 115.15 | 110.73 | 114.41 | 732,761 | +0.25(+0.22%) |
Oct 23, 2019 | 113.85 | 115.15 | 112.39 | 114.16 | 557,370 | +0.56(+0.49%) |
Oct 22, 2019 | 112.63 | 115.21 | 110.07 | 113.60 | 1,218,401 | +0.81(+0.72%) |
Oct 21, 2019 | 110.50 | 113.67 | 109.91 | 112.79 | 1,739,901 | +3.59(+3.29%) |
Oct 18, 2019 | 113.47 | 114.49 | 107.10 | 109.20 | 1,881,600 | -5.38(-4.70%) |
Oct 17, 2019 | 109.77 | 115.83 | 109.55 | 114.58 | 2,228,621 | +6.68(+6.19%) |
Oct 16, 2019 | 109.14 | 111.72 | 107.69 | 107.90 | 1,293,719 | -1.08(-0.99%) |
Oct 15, 2019 | 105.37 | 110.18 | 105.14 | 108.98 | 1,290,313 | +2.66(+2.50%) |
Oct 14, 2019 | 107.81 | 108.18 | 103.79 | 106.32 | 1,174,898 | -1.45(-1.35%) |
Oct 11, 2019 | 106.44 | 110.90 | 106.22 | 107.77 | 1,774,900 | +3.11(+2.97%) |
Oct 10, 2019 | 104.82 | 106.30 | 103.57 | 104.66 | 1,774,822 | +0.02(+0.02%) |
Oct 09, 2019 | 105.22 | 105.75 | 103.52 | 104.64 | 908,643 | +0.15(+0.14%) |
Oct 08, 2019 | 102.29 | 105.97 | 101.76 | 104.49 | 1,907,394 | +0.73(+0.70%) |
Oct 07, 2019 | 106.37 | 108.44 | 103.37 | 103.76 | 1,432,393 | -3.01(-2.82%) |
Oct 04, 2019 | 106.18 | 107.87 | 104.34 | 106.77 | 1,892,100 | +0.98(+0.93%) |
Oct 03, 2019 | 103.17 | 106.47 | 100.28 | 105.79 | 2,366,679 | +2.75(+2.67%) |
Oct 02, 2019 | 103.92 | 106.78 | 101.08 | 103.04 | 2,578,069 | -2.51(-2.38%) |