Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.05 | 89.64 | 88.28 | 88.44 | 124,700 | -0.57(-0.64%) |
Dec 30, 2019 | 90.05 | 90.05 | 88.19 | 89.01 | 115,909 | -0.82(-0.91%) |
Dec 27, 2019 | 91.50 | 91.50 | 89.54 | 89.83 | 86,700 | -1.29(-1.42%) |
Dec 26, 2019 | 90.97 | 91.28 | 90.20 | 91.12 | 71,634 | +0.24(+0.26%) |
Dec 24, 2019 | 90.77 | 91.83 | 90.44 | 90.88 | 67,200 | +0.25(+0.28%) |
Dec 23, 2019 | 91.68 | 92.27 | 90.03 | 90.63 | 94,896 | -0.87(-0.95%) |
Dec 20, 2019 | 91.39 | 91.85 | 90.79 | 91.50 | 187,300 | +0.22(+0.24%) |
Dec 19, 2019 | 91.60 | 91.60 | 90.36 | 91.28 | 66,432 | +0.06(+0.07%) |
Dec 18, 2019 | 91.63 | 91.90 | 89.48 | 91.22 | 179,741 | -0.16(-0.18%) |
Dec 17, 2019 | 91.02 | 91.43 | 88.99 | 91.38 | 151,456 | +1.27(+1.41%) |
Dec 16, 2019 | 89.55 | 90.25 | 88.62 | 90.11 | 174,801 | +1.45(+1.64%) |
Dec 13, 2019 | 92.42 | 92.42 | 88.19 | 88.66 | 125,400 | -3.57(-3.87%) |
Dec 12, 2019 | 89.71 | 92.71 | 89.23 | 92.23 | 227,038 | +2.47(+2.75%) |
Dec 11, 2019 | 87.32 | 89.88 | 85.80 | 89.76 | 188,202 | +2.46(+2.82%) |
Dec 10, 2019 | 87.51 | 88.18 | 86.86 | 87.30 | 86,099 | -0.28(-0.32%) |
Dec 09, 2019 | 87.94 | 88.48 | 87.55 | 87.58 | 97,361 | -0.66(-0.75%) |
Dec 06, 2019 | 88.45 | 89.26 | 87.61 | 88.24 | 176,600 | +0.96(+1.10%) |
Dec 05, 2019 | 88.74 | 88.74 | 86.72 | 87.28 | 136,130 | -1.12(-1.27%) |
Dec 04, 2019 | 89.35 | 90.55 | 88.20 | 88.40 | 120,569 | -0.25(-0.28%) |
Dec 03, 2019 | 90.96 | 91.65 | 87.55 | 88.65 | 276,199 | -3.28(-3.57%) |
Dec 02, 2019 | 93.19 | 93.39 | 91.53 | 91.93 | 313,807 | -1.25(-1.34%) |
Nov 29, 2019 | 92.97 | 93.67 | 92.63 | 93.18 | 52,900 | -0.40(-0.43%) |
Nov 27, 2019 | 91.78 | 93.63 | 90.52 | 93.58 | 135,200 | +2.46(+2.70%) |
Nov 26, 2019 | 89.10 | 91.20 | 88.37 | 91.12 | 161,273 | +2.04(+2.29%) |
Nov 25, 2019 | 86.83 | 89.35 | 86.65 | 89.08 | 177,874 | +2.83(+3.28%) |
Nov 22, 2019 | 85.99 | 86.51 | 84.40 | 86.25 | 172,700 | +1.03(+1.21%) |
Nov 21, 2019 | 85.20 | 86.16 | 84.30 | 85.22 | 137,990 | +0.22(+0.26%) |
Nov 20, 2019 | 82.83 | 85.36 | 82.54 | 85.00 | 195,784 | +1.80(+2.16%) |
Nov 19, 2019 | 83.80 | 83.98 | 82.61 | 83.20 | 170,623 | +0.08(+0.10%) |
Nov 18, 2019 | 82.62 | 83.37 | 82.39 | 83.12 | 102,159 | -0.07(-0.08%) |
Nov 15, 2019 | 82.72 | 83.34 | 82.20 | 83.19 | 84,000 | +1.09(+1.33%) |
Nov 14, 2019 | 79.83 | 82.29 | 79.51 | 82.10 | 81,872 | +2.31(+2.90%) |
Nov 13, 2019 | 79.08 | 79.97 | 78.12 | 79.79 | 210,401 | +0.26(+0.33%) |
Nov 12, 2019 | 79.27 | 80.06 | 78.66 | 79.53 | 131,979 | -0.07(-0.09%) |
Nov 11, 2019 | 79.42 | 79.94 | 78.97 | 79.60 | 132,710 | -0.54(-0.67%) |
Nov 08, 2019 | 81.12 | 82.00 | 79.76 | 80.14 | 115,300 | -1.50(-1.84%) |
Nov 07, 2019 | 82.93 | 83.19 | 81.02 | 81.64 | 118,161 | -0.56(-0.68%) |
Nov 06, 2019 | 85.03 | 85.03 | 81.17 | 82.20 | 169,272 | -2.46(-2.91%) |
Nov 05, 2019 | 83.43 | 85.11 | 77.76 | 84.66 | 561,861 | -2.71(-3.10%) |
Nov 04, 2019 | 89.39 | 89.81 | 86.88 | 87.37 | 266,871 | -1.64(-1.84%) |
Nov 01, 2019 | 89.68 | 90.15 | 88.00 | 89.01 | 301,700 | -0.04(-0.04%) |
Oct 31, 2019 | 91.85 | 92.44 | 88.85 | 89.05 | 213,188 | -2.95(-3.21%) |
Oct 30, 2019 | 91.29 | 93.00 | 90.83 | 92.00 | 85,088 | +0.52(+0.57%) |
Oct 29, 2019 | 90.76 | 91.81 | 90.37 | 91.48 | 60,649 | +0.60(+0.66%) |
Oct 28, 2019 | 89.40 | 91.03 | 89.40 | 90.88 | 67,611 | +1.94(+2.18%) |
Oct 25, 2019 | 88.13 | 90.02 | 88.13 | 88.94 | 63,700 | +0.52(+0.59%) |
Oct 24, 2019 | 87.79 | 88.45 | 87.20 | 88.42 | 28,975 | +1.08(+1.24%) |
Oct 23, 2019 | 87.97 | 88.61 | 86.95 | 87.34 | 69,012 | -0.66(-0.75%) |
Oct 22, 2019 | 87.12 | 88.66 | 86.74 | 88.00 | 83,395 | +0.52(+0.59%) |
Oct 21, 2019 | 87.12 | 89.00 | 86.20 | 87.48 | 85,618 | +1.35(+1.57%) |
Oct 18, 2019 | 84.38 | 86.66 | 84.28 | 86.13 | 113,800 | +1.22(+1.44%) |
Oct 17, 2019 | 81.96 | 84.96 | 81.96 | 84.91 | 118,421 | +3.43(+4.21%) |
Oct 16, 2019 | 81.74 | 82.22 | 80.94 | 81.48 | 64,085 | -0.55(-0.67%) |
Oct 15, 2019 | 80.57 | 82.31 | 80.09 | 82.03 | 149,675 | +1.70(+2.12%) |
Oct 14, 2019 | 80.60 | 82.24 | 79.91 | 80.33 | 46,079 | -0.55(-0.68%) |
Oct 11, 2019 | 81.13 | 82.62 | 80.61 | 80.88 | 174,000 | +0.94(+1.18%) |
Oct 10, 2019 | 78.87 | 80.31 | 78.87 | 79.94 | 127,632 | +1.28(+1.63%) |
Oct 09, 2019 | 79.13 | 79.93 | 78.42 | 78.66 | 106,494 | +0.14(+0.18%) |
Oct 08, 2019 | 79.28 | 79.90 | 77.05 | 78.52 | 115,848 | -1.71(-2.13%) |
Oct 07, 2019 | 80.34 | 81.15 | 79.80 | 80.23 | 71,700 | -0.55(-0.68%) |
Oct 04, 2019 | 80.32 | 80.91 | 79.05 | 80.78 | 82,100 | +0.84(+1.05%) |
Oct 03, 2019 | 79.74 | 80.04 | 77.67 | 79.94 | 190,651 | -0.16(-0.20%) |
Oct 02, 2019 | 78.82 | 80.19 | 77.23 | 80.10 | 140,736 | +0.91(+1.15%) |