Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.83 | 94.38 | 93.75 | 94.24 | 1,608,296 | +0.25(+0.26%) |
Dec 30, 2019 | 94.68 | 94.73 | 93.86 | 93.99 | 1,049,529 | -0.33(-0.35%) |
Dec 27, 2019 | 94.90 | 95.00 | 94.13 | 94.32 | 917,498 | -0.44(-0.46%) |
Dec 26, 2019 | 94.47 | 94.79 | 94.21 | 94.76 | 1,227,775 | +0.49(+0.51%) |
Dec 24, 2019 | 94.38 | 94.55 | 93.89 | 94.28 | 356,210 | +0.02(+0.02%) |
Dec 23, 2019 | 94.66 | 94.66 | 93.83 | 94.26 | 1,456,500 | -0.40(-0.43%) |
Dec 20, 2019 | 95.32 | 95.69 | 94.49 | 94.66 | 3,352,329 | -0.01(-0.01%) |
Dec 19, 2019 | 95.31 | 95.55 | 94.44 | 94.67 | 2,330,915 | -0.73(-0.77%) |
Dec 18, 2019 | 95.79 | 95.79 | 95.09 | 95.40 | 2,512,410 | -0.15(-0.15%) |
Dec 17, 2019 | 95.15 | 95.82 | 94.83 | 95.55 | 1,808,147 | +0.92(+0.98%) |
Dec 16, 2019 | 96.15 | 96.79 | 94.62 | 94.62 | 3,010,522 | -0.95(-1.00%) |
Dec 13, 2019 | 95.16 | 96.11 | 94.28 | 95.58 | 2,029,481 | +0.31(+0.33%) |
Dec 12, 2019 | 92.81 | 95.73 | 92.77 | 95.27 | 2,443,034 | +2.38(+2.56%) |
Dec 11, 2019 | 93.86 | 94.23 | 92.75 | 92.88 | 2,173,915 | -0.91(-0.97%) |
Dec 10, 2019 | 93.42 | 93.93 | 93.22 | 93.79 | 3,445,351 | +0.19(+0.21%) |
Dec 09, 2019 | 92.85 | 93.92 | 92.72 | 93.60 | 2,224,160 | +0.76(+0.82%) |
Dec 06, 2019 | 92.35 | 93.26 | 92.17 | 92.84 | 2,180,067 | +1.66(+1.82%) |
Dec 05, 2019 | 91.12 | 91.80 | 90.79 | 91.18 | 1,961,010 | +0.29(+0.32%) |
Dec 04, 2019 | 89.84 | 91.11 | 89.76 | 90.89 | 2,235,135 | +0.99(+1.10%) |
Dec 03, 2019 | 89.84 | 90.06 | 88.49 | 89.90 | 3,336,515 | -0.97(-1.07%) |
Dec 02, 2019 | 91.88 | 92.16 | 90.75 | 90.87 | 1,911,170 | -0.71(-0.78%) |
Nov 29, 2019 | 91.42 | 91.90 | 91.14 | 91.58 | 1,218,016 | -0.22(-0.24%) |
Nov 27, 2019 | 90.78 | 91.84 | 90.78 | 91.80 | 1,531,856 | +0.94(+1.04%) |
Nov 26, 2019 | 91.15 | 91.40 | 90.07 | 90.86 | 2,788,647 | -0.59(-0.64%) |
Nov 25, 2019 | 90.00 | 91.57 | 89.96 | 91.45 | 2,403,501 | +1.61(+1.79%) |
Nov 22, 2019 | 89.06 | 90.05 | 88.75 | 89.84 | 2,746,597 | +1.22(+1.37%) |
Nov 21, 2019 | 88.75 | 89.02 | 87.91 | 88.62 | 1,798,058 | +0.24(+0.27%) |
Nov 20, 2019 | 88.37 | 89.15 | 87.85 | 88.38 | 2,759,323 | -0.51(-0.58%) |
Nov 19, 2019 | 89.38 | 89.46 | 88.56 | 88.89 | 1,932,023 | -0.12(-0.13%) |
Nov 18, 2019 | 89.22 | 89.22 | 88.66 | 89.01 | 2,812,466 | -0.16(-0.18%) |
Nov 15, 2019 | 89.11 | 89.40 | 88.70 | 89.18 | 1,919,953 | +0.68(+0.77%) |
Nov 14, 2019 | 88.01 | 88.71 | 87.93 | 88.50 | 1,494,339 | +0.30(+0.34%) |
Nov 13, 2019 | 88.25 | 88.73 | 87.79 | 88.20 | 1,460,442 | -0.82(-0.93%) |
Nov 12, 2019 | 88.93 | 89.20 | 88.44 | 89.02 | 2,818,594 | +0.18(+0.21%) |
Nov 11, 2019 | 88.39 | 89.11 | 88.34 | 88.84 | 2,097,719 | -0.23(-0.26%) |
Nov 08, 2019 | 89.07 | 89.28 | 88.03 | 89.07 | 2,286,647 | -0.04(-0.04%) |
Nov 07, 2019 | 89.30 | 90.85 | 88.90 | 89.10 | 3,515,157 | +0.60(+0.68%) |
Nov 06, 2019 | 88.76 | 88.91 | 88.21 | 88.50 | 2,699,624 | -0.24(-0.27%) |
Nov 05, 2019 | 88.24 | 88.94 | 87.95 | 88.74 | 2,751,084 | +1.03(+1.18%) |
Nov 04, 2019 | 87.36 | 87.72 | 86.97 | 87.71 | 2,369,273 | +0.84(+0.97%) |
Nov 01, 2019 | 86.05 | 87.00 | 85.67 | 86.87 | 2,538,371 | +1.82(+2.14%) |
Oct 31, 2019 | 85.68 | 86.35 | 84.34 | 85.04 | 2,710,894 | -1.17(-1.35%) |
Oct 30, 2019 | 86.31 | 86.49 | 85.11 | 86.21 | 1,976,855 | +0.06(+0.07%) |
Oct 29, 2019 | 86.39 | 87.22 | 85.70 | 86.15 | 2,596,195 | -0.65(-0.75%) |
Oct 28, 2019 | 85.14 | 87.00 | 85.14 | 86.80 | 3,120,744 | +1.75(+2.06%) |
Oct 25, 2019 | 83.45 | 85.22 | 82.50 | 85.04 | 3,031,353 | +1.16(+1.38%) |
Oct 24, 2019 | 84.68 | 84.93 | 83.26 | 83.89 | 2,430,912 | -0.74(-0.87%) |
Oct 23, 2019 | 83.81 | 84.69 | 83.73 | 84.62 | 2,179,665 | +0.57(+0.68%) |
Oct 22, 2019 | 83.11 | 84.41 | 82.76 | 84.05 | 2,383,116 | +0.77(+0.92%) |
Oct 21, 2019 | 82.73 | 83.65 | 82.60 | 83.28 | 1,431,885 | +1.39(+1.69%) |
Oct 18, 2019 | 82.01 | 82.55 | 81.69 | 81.90 | 2,392,867 | -0.19(-0.23%) |
Oct 17, 2019 | 82.57 | 83.07 | 81.70 | 82.09 | 1,585,990 | +0.06(+0.08%) |
Oct 16, 2019 | 82.18 | 83.12 | 81.89 | 82.03 | 2,391,962 | -0.17(-0.21%) |
Oct 15, 2019 | 81.20 | 82.76 | 80.51 | 82.20 | 1,694,953 | +1.39(+1.72%) |
Oct 14, 2019 | 80.73 | 81.46 | 80.53 | 80.81 | 2,030,909 | -0.19(-0.24%) |
Oct 11, 2019 | 80.72 | 82.44 | 80.50 | 81.00 | 2,718,305 | +1.63(+2.06%) |
Oct 10, 2019 | 78.34 | 80.08 | 78.19 | 79.37 | 1,811,806 | +1.22(+1.56%) |
Oct 09, 2019 | 77.68 | 78.57 | 77.54 | 78.15 | 1,817,268 | +1.18(+1.53%) |
Oct 08, 2019 | 78.16 | 78.89 | 76.94 | 76.97 | 2,150,763 | -2.26(-2.85%) |
Oct 07, 2019 | 79.34 | 80.21 | 79.22 | 79.23 | 1,459,949 | -0.40(-0.50%) |
Oct 04, 2019 | 78.37 | 79.69 | 78.13 | 79.64 | 2,209,205 | +1.36(+1.74%) |
Oct 03, 2019 | 78.52 | 78.70 | 76.36 | 78.28 | 3,137,683 | -0.38(-0.49%) |
Oct 02, 2019 | 80.37 | 80.39 | 78.36 | 78.66 | 2,527,624 | -2.57(-3.17%) |