Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.83 | 94.62 | 93.59 | 93.71 | 194,800 | -0.58(-0.62%) |
Dec 30, 2019 | 94.02 | 95.42 | 93.18 | 94.29 | 262,731 | +0.18(+0.19%) |
Dec 27, 2019 | 94.13 | 94.48 | 93.40 | 94.11 | 223,700 | +0.13(+0.14%) |
Dec 26, 2019 | 92.91 | 93.98 | 92.91 | 93.98 | 201,693 | +1.25(+1.35%) |
Dec 24, 2019 | 94.13 | 94.74 | 92.66 | 92.73 | 74,800 | -1.30(-1.38%) |
Dec 23, 2019 | 93.62 | 94.42 | 92.74 | 94.03 | 358,586 | +0.80(+0.86%) |
Dec 20, 2019 | 93.26 | 94.03 | 92.57 | 93.23 | 624,600 | +0.14(+0.15%) |
Dec 19, 2019 | 92.20 | 93.28 | 91.97 | 93.09 | 368,644 | +0.68(+0.74%) |
Dec 18, 2019 | 92.84 | 93.18 | 91.44 | 92.41 | 372,474 | -0.09(-0.10%) |
Dec 17, 2019 | 95.99 | 95.99 | 91.05 | 92.50 | 1,040,673 | -3.14(-3.28%) |
Dec 16, 2019 | 94.21 | 96.26 | 93.94 | 95.64 | 595,475 | +1.82(+1.94%) |
Dec 13, 2019 | 93.67 | 95.05 | 93.36 | 93.82 | 450,800 | -0.18(-0.19%) |
Dec 12, 2019 | 94.76 | 96.00 | 93.57 | 94.00 | 432,639 | -0.62(-0.66%) |
Dec 11, 2019 | 94.82 | 94.94 | 94.11 | 94.62 | 357,588 | -0.25(-0.26%) |
Dec 10, 2019 | 95.29 | 95.86 | 94.44 | 94.87 | 227,649 | -0.29(-0.30%) |
Dec 09, 2019 | 95.78 | 96.72 | 95.07 | 95.16 | 240,698 | -0.74(-0.77%) |
Dec 06, 2019 | 97.85 | 98.41 | 95.78 | 95.90 | 386,500 | -1.24(-1.28%) |
Dec 05, 2019 | 96.45 | 97.38 | 94.45 | 97.14 | 527,778 | +0.92(+0.96%) |
Dec 04, 2019 | 95.63 | 97.09 | 95.63 | 96.22 | 562,725 | +1.25(+1.32%) |
Dec 03, 2019 | 94.48 | 95.10 | 93.77 | 94.97 | 326,422 | -0.81(-0.85%) |
Dec 02, 2019 | 97.24 | 97.24 | 95.42 | 95.78 | 335,679 | -1.24(-1.28%) |
Nov 29, 2019 | 98.84 | 99.16 | 96.98 | 97.02 | 208,700 | -2.12(-2.14%) |
Nov 27, 2019 | 99.74 | 99.74 | 98.74 | 99.14 | 242,500 | -0.34(-0.34%) |
Nov 26, 2019 | 98.40 | 99.68 | 98.06 | 99.48 | 562,622 | +1.18(+1.20%) |
Nov 25, 2019 | 95.38 | 98.48 | 95.04 | 98.30 | 422,494 | +3.08(+3.23%) |
Nov 22, 2019 | 97.50 | 97.54 | 94.45 | 95.22 | 620,700 | -1.66(-1.71%) |
Nov 21, 2019 | 96.72 | 97.33 | 96.15 | 96.88 | 617,240 | +0.26(+0.27%) |
Nov 20, 2019 | 96.56 | 97.77 | 95.60 | 96.62 | 630,913 | -0.06(-0.06%) |
Nov 19, 2019 | 96.77 | 98.03 | 96.50 | 96.68 | 398,173 | +0.06(+0.06%) |
Nov 18, 2019 | 96.01 | 96.88 | 93.67 | 96.62 | 635,539 | +0.75(+0.78%) |
Nov 15, 2019 | 95.51 | 96.26 | 94.98 | 95.88 | 331,100 | +1.14(+1.20%) |
Nov 14, 2019 | 96.27 | 96.35 | 94.45 | 94.74 | 845,326 | -1.73(-1.79%) |
Nov 13, 2019 | 94.58 | 97.07 | 94.35 | 96.47 | 1,668,366 | +1.97(+2.08%) |
Nov 12, 2019 | 96.05 | 96.48 | 94.35 | 94.50 | 1,842,569 | -6.10(-6.06%) |
Nov 11, 2019 | 99.73 | 100.87 | 99.03 | 100.60 | 373,169 | +0.17(+0.17%) |
Nov 08, 2019 | 99.46 | 100.53 | 99.07 | 100.43 | 297,100 | +0.70(+0.70%) |
Nov 07, 2019 | 99.63 | 100.41 | 99.04 | 99.73 | 547,552 | +0.46(+0.46%) |
Nov 06, 2019 | 98.65 | 99.34 | 98.23 | 99.27 | 440,632 | +0.85(+0.86%) |
Nov 05, 2019 | 98.39 | 98.73 | 97.18 | 98.42 | 359,388 | +0.62(+0.63%) |
Nov 04, 2019 | 94.79 | 97.94 | 94.78 | 97.80 | 498,238 | +3.39(+3.59%) |
Nov 01, 2019 | 97.98 | 98.07 | 91.13 | 94.41 | 809,400 | -0.55(-0.58%) |
Oct 31, 2019 | 95.24 | 95.71 | 94.22 | 94.96 | 279,030 | -0.30(-0.31%) |
Oct 30, 2019 | 95.68 | 95.68 | 94.35 | 95.26 | 201,106 | -0.43(-0.45%) |
Oct 29, 2019 | 94.56 | 96.22 | 94.27 | 95.69 | 252,645 | +0.90(+0.95%) |
Oct 28, 2019 | 94.44 | 95.46 | 93.90 | 94.79 | 277,890 | +0.78(+0.83%) |
Oct 25, 2019 | 93.65 | 94.45 | 93.03 | 94.01 | 458,900 | +0.19(+0.20%) |
Oct 24, 2019 | 94.02 | 94.58 | 93.33 | 93.82 | 204,784 | +0.13(+0.14%) |
Oct 23, 2019 | 94.08 | 94.49 | 92.94 | 93.69 | 332,137 | -0.45(-0.48%) |
Oct 22, 2019 | 94.99 | 95.65 | 93.83 | 94.14 | 255,986 | -0.91(-0.96%) |
Oct 21, 2019 | 95.04 | 95.84 | 94.30 | 95.05 | 183,803 | +0.77(+0.82%) |
Oct 18, 2019 | 95.63 | 95.91 | 93.50 | 94.28 | 311,200 | -1.75(-1.82%) |
Oct 17, 2019 | 95.90 | 96.43 | 94.80 | 96.03 | 640,573 | +0.57(+0.60%) |
Oct 16, 2019 | 95.77 | 96.53 | 95.05 | 95.46 | 450,887 | -0.76(-0.79%) |
Oct 15, 2019 | 95.90 | 96.36 | 95.29 | 96.22 | 605,186 | +0.34(+0.35%) |
Oct 14, 2019 | 95.50 | 96.30 | 94.78 | 95.88 | 237,613 | +0.31(+0.32%) |
Oct 11, 2019 | 94.92 | 96.50 | 94.65 | 95.57 | 615,400 | +1.76(+1.88%) |
Oct 10, 2019 | 93.17 | 94.83 | 93.17 | 93.81 | 422,814 | +0.97(+1.04%) |
Oct 09, 2019 | 91.89 | 92.98 | 91.41 | 92.84 | 315,031 | +1.89(+2.08%) |
Oct 08, 2019 | 90.89 | 91.89 | 90.20 | 90.95 | 331,112 | -0.70(-0.76%) |
Oct 07, 2019 | 90.77 | 91.78 | 90.04 | 91.65 | 349,051 | +0.65(+0.71%) |
Oct 04, 2019 | 90.46 | 91.40 | 90.25 | 91.00 | 244,700 | +0.66(+0.73%) |
Oct 03, 2019 | 89.05 | 90.39 | 87.73 | 90.34 | 334,001 | +2.18(+2.47%) |
Oct 02, 2019 | 89.13 | 89.97 | 87.69 | 88.16 | 280,218 | -1.56(-1.74%) |