Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.65 | 93.10 | 92.24 | 92.70 | 1,381,053 | +0.08(+0.09%) |
Dec 30, 2019 | 93.54 | 93.54 | 92.45 | 92.62 | 1,288,480 | -1.16(-1.24%) |
Dec 27, 2019 | 93.72 | 94.06 | 93.51 | 93.78 | 1,228,279 | +0.10(+0.11%) |
Dec 26, 2019 | 92.59 | 93.71 | 92.35 | 93.68 | 1,278,785 | +1.34(+1.46%) |
Dec 24, 2019 | 91.79 | 92.45 | 91.60 | 92.33 | 713,127 | +0.48(+0.52%) |
Dec 23, 2019 | 92.83 | 92.85 | 91.83 | 91.86 | 1,309,941 | -0.72(-0.78%) |
Dec 20, 2019 | 92.40 | 92.99 | 91.93 | 92.57 | 2,629,651 | +0.71(+0.77%) |
Dec 19, 2019 | 90.73 | 92.13 | 90.61 | 91.87 | 1,964,624 | +0.99(+1.09%) |
Dec 18, 2019 | 91.55 | 91.77 | 90.22 | 90.87 | 2,887,504 | -0.81(-0.88%) |
Dec 17, 2019 | 91.41 | 92.60 | 90.81 | 91.68 | 2,497,753 | -1.17(-1.26%) |
Dec 16, 2019 | 92.43 | 93.19 | 92.09 | 92.85 | 1,614,680 | +0.72(+0.78%) |
Dec 13, 2019 | 91.60 | 92.18 | 91.02 | 92.13 | 1,303,036 | +0.26(+0.28%) |
Dec 12, 2019 | 91.53 | 92.30 | 91.14 | 91.87 | 1,650,406 | +0.36(+0.39%) |
Dec 11, 2019 | 91.72 | 91.95 | 91.09 | 91.52 | 1,820,826 | +0.18(+0.20%) |
Dec 10, 2019 | 91.35 | 91.50 | 90.81 | 91.33 | 1,928,851 | +0.24(+0.26%) |
Dec 09, 2019 | 90.82 | 91.37 | 90.68 | 91.09 | 1,952,242 | +0.19(+0.21%) |
Dec 06, 2019 | 91.30 | 91.65 | 90.74 | 90.90 | 2,120,150 | +0.23(+0.25%) |
Dec 05, 2019 | 91.33 | 91.53 | 90.45 | 90.67 | 2,373,800 | -0.63(-0.69%) |
Dec 04, 2019 | 91.34 | 91.72 | 90.92 | 91.29 | 1,745,238 | -0.23(-0.25%) |
Dec 03, 2019 | 92.44 | 92.83 | 91.28 | 91.53 | 2,109,065 | -1.02(-1.10%) |
Dec 02, 2019 | 92.68 | 92.91 | 91.99 | 92.55 | 1,535,195 | -0.10(-0.11%) |
Nov 29, 2019 | 92.83 | 93.13 | 92.16 | 92.65 | 1,065,508 | +0.03(+0.03%) |
Nov 27, 2019 | 91.83 | 93.01 | 91.64 | 92.62 | 2,516,755 | +0.82(+0.89%) |
Nov 26, 2019 | 90.25 | 91.82 | 90.17 | 91.80 | 5,132,372 | +1.60(+1.78%) |
Nov 25, 2019 | 89.72 | 90.39 | 89.70 | 90.20 | 2,234,047 | +0.36(+0.40%) |
Nov 22, 2019 | 90.49 | 90.87 | 89.59 | 89.84 | 1,677,583 | -0.26(-0.29%) |
Nov 21, 2019 | 90.65 | 91.25 | 90.05 | 90.10 | 2,641,087 | -0.20(-0.22%) |
Nov 20, 2019 | 90.19 | 91.12 | 89.91 | 90.30 | 2,427,469 | +0.42(+0.47%) |
Nov 19, 2019 | 90.11 | 90.29 | 89.38 | 89.88 | 2,518,561 | -0.18(-0.20%) |
Nov 18, 2019 | 90.39 | 90.75 | 89.72 | 90.06 | 2,712,767 | +0.00(+0.00%) |
Nov 15, 2019 | 90.38 | 90.59 | 89.67 | 90.06 | 2,810,760 | +0.16(+0.17%) |
Nov 14, 2019 | 90.03 | 90.51 | 89.40 | 89.91 | 2,444,962 | -0.25(-0.27%) |
Nov 13, 2019 | 90.45 | 91.11 | 89.94 | 90.15 | 2,079,010 | +0.04(+0.04%) |
Nov 12, 2019 | 90.93 | 91.55 | 89.43 | 90.12 | 2,474,955 | -0.45(-0.50%) |
Nov 11, 2019 | 90.59 | 91.25 | 90.43 | 90.56 | 2,562,627 | -0.06(-0.07%) |
Nov 08, 2019 | 91.20 | 91.81 | 90.31 | 90.63 | 2,581,705 | -0.70(-0.76%) |
Nov 07, 2019 | 91.73 | 91.99 | 90.37 | 91.33 | 2,872,938 | -0.39(-0.43%) |
Nov 06, 2019 | 89.94 | 92.28 | 89.25 | 91.72 | 4,624,240 | +1.98(+2.21%) |
Nov 05, 2019 | 90.35 | 90.45 | 88.82 | 89.74 | 2,699,750 | -0.48(-0.53%) |
Nov 04, 2019 | 91.18 | 92.02 | 89.98 | 90.22 | 3,274,458 | -1.10(-1.20%) |
Nov 01, 2019 | 93.41 | 93.68 | 90.89 | 91.32 | 3,239,408 | -1.89(-2.03%) |
Oct 31, 2019 | 94.41 | 94.70 | 91.79 | 93.20 | 4,293,135 | -1.49(-1.58%) |
Oct 30, 2019 | 93.92 | 94.94 | 89.57 | 94.70 | 9,843,094 | -5.85(-5.81%) |
Oct 29, 2019 | 100.61 | 101.30 | 100.33 | 100.54 | 2,209,566 | +0.19(+0.19%) |
Oct 28, 2019 | 100.52 | 101.45 | 100.35 | 100.35 | 2,321,772 | +0.38(+0.38%) |
Oct 25, 2019 | 99.73 | 100.53 | 99.52 | 99.98 | 1,075,655 | +0.14(+0.14%) |
Oct 24, 2019 | 100.45 | 100.60 | 99.64 | 99.84 | 1,676,007 | -0.29(-0.29%) |
Oct 23, 2019 | 100.91 | 101.46 | 99.05 | 100.13 | 2,041,609 | -0.76(-0.75%) |
Oct 22, 2019 | 102.91 | 102.91 | 100.86 | 100.89 | 2,012,531 | -2.03(-1.97%) |
Oct 21, 2019 | 103.43 | 103.74 | 102.00 | 102.92 | 1,383,245 | +0.01(+0.01%) |
Oct 18, 2019 | 100.79 | 103.18 | 100.42 | 102.91 | 2,130,577 | +1.77(+1.75%) |
Oct 17, 2019 | 102.35 | 102.94 | 101.03 | 101.14 | 1,474,562 | -1.02(-1.00%) |
Oct 16, 2019 | 101.65 | 102.37 | 101.26 | 102.16 | 1,410,859 | +0.16(+0.16%) |
Oct 15, 2019 | 103.89 | 104.03 | 101.31 | 101.99 | 1,959,357 | -1.39(-1.35%) |
Oct 14, 2019 | 104.47 | 105.15 | 103.28 | 103.39 | 1,149,206 | -1.49(-1.42%) |
Oct 11, 2019 | 105.20 | 105.54 | 104.49 | 104.88 | 1,937,424 | +0.11(+0.10%) |
Oct 10, 2019 | 103.55 | 105.03 | 103.49 | 104.77 | 952,057 | +0.92(+0.88%) |
Oct 09, 2019 | 103.64 | 104.35 | 103.40 | 103.85 | 1,062,057 | +0.68(+0.66%) |
Oct 08, 2019 | 103.94 | 103.94 | 102.47 | 103.17 | 1,582,306 | -1.01(-0.97%) |
Oct 07, 2019 | 104.88 | 105.01 | 104.15 | 104.18 | 1,109,361 | -0.89(-0.85%) |
Oct 04, 2019 | 104.30 | 105.34 | 104.20 | 105.07 | 1,504,958 | +0.90(+0.86%) |
Oct 03, 2019 | 103.25 | 104.57 | 102.84 | 104.17 | 1,484,994 | +0.92(+0.90%) |
Oct 02, 2019 | 102.96 | 103.28 | 102.12 | 103.25 | 1,609,959 | -0.20(-0.19%) |