Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 100.92 | 100.92 | 100.76 | 100.76 | 7,591,681 | -0.23(-0.23%) |
Dec 30, 2019 | 100.81 | 101.01 | 100.74 | 101.00 | 4,437,374 | +0.00(+0.00%) |
Dec 27, 2019 | 100.97 | 101.01 | 100.95 | 101.00 | 5,278,915 | +0.13(+0.13%) |
Dec 26, 2019 | 100.81 | 100.87 | 100.72 | 100.86 | 6,771,468 | +0.09(+0.09%) |
Dec 24, 2019 | 100.58 | 100.79 | 100.55 | 100.77 | 2,105,231 | +0.12(+0.12%) |
Dec 23, 2019 | 100.77 | 100.78 | 100.59 | 100.65 | 3,511,225 | -0.07(-0.07%) |
Dec 20, 2019 | 100.62 | 100.73 | 100.57 | 100.72 | 9,823,820 | +0.02(+0.02%) |
Dec 19, 2019 | 100.60 | 100.75 | 100.55 | 100.70 | 6,260,413 | +0.11(+0.11%) |
Dec 18, 2019 | 100.75 | 100.76 | 100.58 | 100.59 | 7,279,162 | -0.20(-0.20%) |
Dec 17, 2019 | 100.88 | 100.89 | 100.73 | 100.79 | 3,369,383 | +0.01(+0.01%) |
Dec 16, 2019 | 100.87 | 100.88 | 100.71 | 100.78 | 5,598,918 | -0.21(-0.20%) |
Dec 13, 2019 | 100.78 | 101.03 | 100.62 | 100.99 | 6,602,895 | +0.40(+0.40%) |
Dec 12, 2019 | 100.97 | 100.97 | 100.46 | 100.58 | 5,674,852 | -0.43(-0.43%) |
Dec 11, 2019 | 100.86 | 101.07 | 100.81 | 101.01 | 4,205,244 | +0.27(+0.27%) |
Dec 10, 2019 | 100.86 | 100.86 | 100.70 | 100.75 | 4,201,371 | -0.04(-0.03%) |
Dec 09, 2019 | 100.88 | 100.91 | 100.77 | 100.78 | 8,264,469 | +0.05(+0.05%) |
Dec 06, 2019 | 100.68 | 100.87 | 100.63 | 100.73 | 5,192,369 | -0.14(-0.14%) |
Dec 05, 2019 | 100.78 | 100.92 | 100.74 | 100.87 | 4,886,905 | -0.12(-0.11%) |
Dec 04, 2019 | 101.04 | 101.11 | 100.87 | 100.99 | 6,486,249 | -0.17(-0.17%) |
Dec 03, 2019 | 100.98 | 101.27 | 100.94 | 101.16 | 5,932,334 | +0.46(+0.45%) |
Dec 02, 2019 | 100.54 | 100.72 | 100.52 | 100.70 | 10,421,855 | -0.11(-0.11%) |
Nov 29, 2019 | 100.95 | 100.95 | 100.80 | 100.81 | 4,543,973 | -0.12(-0.12%) |
Nov 27, 2019 | 100.96 | 101.00 | 100.90 | 100.94 | 3,847,974 | -0.12(-0.12%) |
Nov 26, 2019 | 101.02 | 101.08 | 101.01 | 101.06 | 2,823,662 | +0.14(+0.14%) |
Nov 25, 2019 | 100.86 | 100.95 | 100.84 | 100.92 | 4,917,645 | +0.10(+0.10%) |
Nov 22, 2019 | 100.84 | 100.85 | 100.72 | 100.82 | 2,806,608 | +0.05(+0.05%) |
Nov 21, 2019 | 100.76 | 100.83 | 100.69 | 100.77 | 7,302,364 | -0.14(-0.14%) |
Nov 20, 2019 | 100.78 | 100.92 | 100.77 | 100.91 | 3,889,702 | +0.24(+0.24%) |
Nov 19, 2019 | 100.61 | 100.72 | 100.58 | 100.67 | 2,973,407 | +0.07(+0.07%) |
Nov 18, 2019 | 100.54 | 100.62 | 100.51 | 100.60 | 6,766,889 | +0.19(+0.19%) |
Nov 15, 2019 | 100.45 | 100.45 | 100.38 | 100.41 | 5,685,088 | -0.05(-0.05%) |
Nov 14, 2019 | 100.49 | 100.55 | 100.43 | 100.46 | 3,247,748 | +0.29(+0.29%) |
Nov 13, 2019 | 100.22 | 100.25 | 100.11 | 100.18 | 2,909,046 | +0.18(+0.18%) |
Nov 12, 2019 | 99.97 | 100.07 | 99.87 | 100.00 | 2,275,815 | +0.11(+0.11%) |
Nov 11, 2019 | 100.01 | 100.01 | 99.85 | 99.89 | 2,364,649 | +0.02(+0.02%) |
Nov 08, 2019 | 99.93 | 100.13 | 99.87 | 99.87 | 4,328,020 | -0.05(-0.05%) |
Nov 07, 2019 | 100.15 | 100.15 | 99.72 | 99.93 | 4,503,161 | -0.47(-0.47%) |
Nov 06, 2019 | 100.40 | 100.50 | 100.28 | 100.40 | 4,376,139 | +0.15(+0.15%) |
Nov 05, 2019 | 100.36 | 100.38 | 100.18 | 100.25 | 4,215,447 | -0.38(-0.37%) |
Nov 04, 2019 | 100.68 | 100.69 | 100.57 | 100.62 | 3,049,252 | -0.25(-0.25%) |
Nov 01, 2019 | 100.92 | 101.03 | 100.76 | 100.88 | 4,464,936 | +0.03(+0.03%) |
Oct 31, 2019 | 100.69 | 100.98 | 100.61 | 100.85 | 6,077,630 | +0.39(+0.39%) |
Oct 30, 2019 | 100.22 | 100.49 | 100.20 | 100.45 | 2,671,973 | +0.28(+0.28%) |
Oct 29, 2019 | 100.25 | 100.27 | 100.13 | 100.17 | 2,675,665 | +0.01(+0.01%) |
Oct 28, 2019 | 100.20 | 100.21 | 100.10 | 100.16 | 3,311,486 | -0.21(-0.21%) |
Oct 25, 2019 | 100.57 | 100.58 | 100.29 | 100.37 | 2,790,080 | -0.14(-0.14%) |
Oct 24, 2019 | 100.57 | 100.67 | 100.49 | 100.52 | 1,936,398 | +0.03(+0.03%) |
Oct 23, 2019 | 100.55 | 100.61 | 100.47 | 100.49 | 2,118,210 | +0.08(+0.08%) |
Oct 22, 2019 | 100.40 | 100.48 | 100.28 | 100.41 | 2,409,428 | +0.15(+0.15%) |
Oct 21, 2019 | 100.37 | 100.45 | 100.26 | 100.26 | 3,718,837 | -0.28(-0.28%) |
Oct 18, 2019 | 100.50 | 100.63 | 100.47 | 100.53 | 1,631,613 | +0.07(+0.07%) |
Oct 17, 2019 | 100.42 | 100.59 | 100.37 | 100.46 | 2,603,772 | -0.03(-0.03%) |
Oct 16, 2019 | 100.43 | 100.53 | 100.37 | 100.49 | 2,727,191 | +0.18(+0.18%) |
Oct 15, 2019 | 100.62 | 100.64 | 100.31 | 100.31 | 4,677,210 | -0.33(-0.33%) |
Oct 14, 2019 | 100.65 | 100.65 | 100.55 | 100.64 | 1,926,070 | +0.17(+0.17%) |
Oct 11, 2019 | 100.57 | 100.58 | 100.34 | 100.47 | 4,001,280 | -0.33(-0.33%) |
Oct 10, 2019 | 100.95 | 101.01 | 100.74 | 100.80 | 4,838,498 | -0.35(-0.34%) |
Oct 09, 2019 | 101.13 | 101.21 | 101.03 | 101.15 | 3,739,399 | -0.05(-0.05%) |
Oct 08, 2019 | 101.44 | 101.44 | 101.14 | 101.20 | 3,428,507 | +0.04(+0.04%) |
Oct 07, 2019 | 101.28 | 101.34 | 101.17 | 101.17 | 2,797,127 | -0.28(-0.27%) |
Oct 04, 2019 | 101.32 | 101.45 | 101.27 | 101.44 | 3,737,497 | +0.16(+0.16%) |
Oct 03, 2019 | 101.02 | 101.37 | 101.00 | 101.28 | 5,771,628 | +0.39(+0.39%) |
Oct 02, 2019 | 100.88 | 100.99 | 100.79 | 100.89 | 10,728,550 | +0.07(+0.07%) |