Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.96 | 100.19 | 99.93 | 100.04 | 1,488,013 | -0.10(-0.10%) |
Dec 30, 2019 | 99.95 | 100.14 | 99.89 | 100.14 | 1,086,720 | +0.03(+0.03%) |
Dec 27, 2019 | 100.06 | 100.15 | 100.06 | 100.11 | 766,612 | +0.03(+0.03%) |
Dec 26, 2019 | 100.01 | 100.09 | 99.94 | 100.07 | 449,549 | +0.07(+0.07%) |
Dec 24, 2019 | 99.78 | 100.06 | 99.76 | 100.00 | 397,114 | +0.12(+0.12%) |
Dec 23, 2019 | 100.05 | 100.06 | 99.81 | 99.88 | 1,243,954 | -0.17(-0.17%) |
Dec 20, 2019 | 100.11 | 100.18 | 100.03 | 100.06 | 1,419,380 | -0.05(-0.05%) |
Dec 19, 2019 | 99.84 | 100.23 | 99.79 | 100.11 | 1,642,950 | +0.16(+0.16%) |
Dec 18, 2019 | 100.02 | 100.08 | 99.90 | 99.95 | 1,489,389 | -0.11(-0.11%) |
Dec 17, 2019 | 99.92 | 100.06 | 99.89 | 100.06 | 1,880,468 | +0.14(+0.14%) |
Dec 16, 2019 | 100.02 | 100.08 | 99.87 | 99.92 | 994,685 | -0.23(-0.23%) |
Dec 13, 2019 | 99.84 | 100.17 | 99.66 | 100.15 | 1,275,845 | +0.40(+0.40%) |
Dec 12, 2019 | 100.13 | 100.20 | 99.56 | 99.75 | 1,679,252 | -0.49(-0.49%) |
Dec 11, 2019 | 100.08 | 100.27 | 100.02 | 100.24 | 1,003,820 | +0.35(+0.35%) |
Dec 10, 2019 | 99.95 | 99.97 | 99.77 | 99.89 | 504,668 | -0.03(-0.03%) |
Dec 09, 2019 | 100.03 | 100.07 | 99.86 | 99.91 | 575,206 | +0.03(+0.03%) |
Dec 06, 2019 | 99.76 | 99.93 | 99.71 | 99.89 | 611,388 | -0.07(-0.07%) |
Dec 05, 2019 | 99.89 | 100.00 | 99.84 | 99.95 | 792,833 | -0.15(-0.15%) |
Dec 04, 2019 | 100.06 | 100.18 | 99.97 | 100.10 | 902,205 | -0.07(-0.07%) |
Dec 03, 2019 | 99.82 | 100.29 | 99.82 | 100.17 | 1,602,154 | +0.62(+0.62%) |
Dec 02, 2019 | 99.34 | 99.56 | 99.26 | 99.55 | 2,663,267 | -0.14(-0.14%) |
Nov 29, 2019 | 99.90 | 99.92 | 99.58 | 99.69 | 1,182,549 | -0.23(-0.23%) |
Nov 27, 2019 | 99.98 | 100.03 | 99.90 | 99.93 | 596,294 | -0.20(-0.20%) |
Nov 26, 2019 | 100.04 | 100.13 | 100.04 | 100.12 | 724,146 | +0.21(+0.21%) |
Nov 25, 2019 | 99.86 | 99.96 | 99.83 | 99.91 | 954,955 | +0.11(+0.11%) |
Nov 22, 2019 | 99.78 | 99.88 | 99.70 | 99.80 | 2,712,508 | +0.03(+0.03%) |
Nov 21, 2019 | 99.72 | 99.85 | 99.61 | 99.76 | 937,929 | -0.22(-0.22%) |
Nov 20, 2019 | 99.73 | 99.99 | 99.72 | 99.99 | 777,596 | +0.39(+0.39%) |
Nov 19, 2019 | 99.45 | 99.63 | 99.45 | 99.60 | 510,514 | +0.18(+0.18%) |
Nov 18, 2019 | 99.27 | 99.45 | 99.26 | 99.42 | 768,775 | +0.20(+0.20%) |
Nov 15, 2019 | 99.17 | 99.37 | 99.15 | 99.22 | 949,424 | -0.12(-0.12%) |
Nov 14, 2019 | 99.32 | 99.45 | 99.27 | 99.34 | 1,456,149 | +0.23(+0.23%) |
Nov 13, 2019 | 99.19 | 99.21 | 99.05 | 99.11 | 717,423 | +0.09(+0.09%) |
Nov 12, 2019 | 99.04 | 99.13 | 98.96 | 99.03 | 1,879,050 | -0.02(-0.02%) |
Nov 11, 2019 | 99.11 | 99.13 | 98.97 | 99.04 | 618,920 | +0.05(+0.05%) |
Nov 08, 2019 | 98.86 | 99.07 | 98.85 | 98.99 | 866,424 | -0.06(-0.06%) |
Nov 07, 2019 | 99.36 | 99.36 | 98.86 | 99.05 | 1,456,830 | -0.56(-0.56%) |
Nov 06, 2019 | 99.39 | 99.61 | 99.39 | 99.61 | 1,178,851 | +0.32(+0.32%) |
Nov 05, 2019 | 99.29 | 99.37 | 99.15 | 99.29 | 1,128,817 | -0.19(-0.19%) |
Nov 04, 2019 | 99.40 | 99.53 | 99.36 | 99.48 | 1,990,656 | -0.07(-0.07%) |
Nov 01, 2019 | 99.45 | 99.66 | 99.35 | 99.55 | 9,333,615 | +0.15(+0.15%) |
Oct 31, 2019 | 99.31 | 99.65 | 99.31 | 99.40 | 1,630,792 | +0.31(+0.31%) |
Oct 30, 2019 | 98.88 | 99.10 | 98.84 | 99.09 | 862,210 | +0.37(+0.37%) |
Oct 29, 2019 | 98.97 | 99.02 | 98.73 | 98.73 | 906,622 | -0.25(-0.25%) |
Oct 28, 2019 | 99.13 | 99.17 | 98.96 | 98.97 | 1,176,732 | -0.48(-0.48%) |
Oct 25, 2019 | 99.46 | 99.52 | 99.31 | 99.45 | 943,048 | +0.02(+0.02%) |
Oct 24, 2019 | 99.44 | 99.62 | 99.37 | 99.44 | 1,083,591 | +0.06(+0.06%) |
Oct 23, 2019 | 99.43 | 99.53 | 99.34 | 99.38 | 1,105,389 | +0.07(+0.07%) |
Oct 22, 2019 | 99.23 | 99.31 | 99.09 | 99.31 | 1,255,934 | +0.30(+0.30%) |
Oct 21, 2019 | 99.08 | 99.25 | 99.00 | 99.01 | 1,343,901 | -0.32(-0.32%) |
Oct 18, 2019 | 99.27 | 99.40 | 99.21 | 99.33 | 612,975 | +0.15(+0.16%) |
Oct 17, 2019 | 98.96 | 99.27 | 98.91 | 99.17 | 1,310,344 | +0.14(+0.14%) |
Oct 16, 2019 | 98.89 | 99.18 | 98.82 | 99.03 | 1,145,621 | +0.15(+0.16%) |
Oct 15, 2019 | 99.19 | 99.25 | 98.85 | 98.88 | 1,742,353 | -0.33(-0.34%) |
Oct 14, 2019 | 99.32 | 99.32 | 99.10 | 99.21 | 902,083 | +0.16(+0.16%) |
Oct 11, 2019 | 99.09 | 99.31 | 98.95 | 99.05 | 3,138,552 | -0.31(-0.31%) |
Oct 10, 2019 | 99.58 | 99.58 | 99.21 | 99.36 | 907,093 | -0.32(-0.32%) |
Oct 09, 2019 | 99.78 | 99.81 | 99.51 | 99.68 | 1,760,512 | -0.21(-0.21%) |
Oct 08, 2019 | 100.13 | 100.17 | 99.78 | 99.88 | 979,665 | -0.09(-0.09%) |
Oct 07, 2019 | 100.14 | 100.28 | 99.98 | 99.98 | 741,461 | -0.27(-0.27%) |
Oct 04, 2019 | 100.03 | 100.34 | 100.00 | 100.25 | 925,768 | +0.31(+0.31%) |
Oct 03, 2019 | 99.72 | 100.18 | 99.72 | 99.94 | 2,004,208 | +0.32(+0.32%) |
Oct 02, 2019 | 99.58 | 99.78 | 99.51 | 99.63 | 2,479,653 | +0.00(+0.00%) |