Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.34 | 98.04 | 97.12 | 98.02 | 508,590 | +0.40(+0.41%) |
Dec 30, 2019 | 98.02 | 98.07 | 97.46 | 97.61 | 411,256 | -0.46(-0.47%) |
Dec 27, 2019 | 97.79 | 98.07 | 97.32 | 98.07 | 392,556 | +0.33(+0.34%) |
Dec 26, 2019 | 98.49 | 98.49 | 97.34 | 97.74 | 468,937 | -0.67(-0.68%) |
Dec 24, 2019 | 98.58 | 98.91 | 98.32 | 98.41 | 184,565 | -0.04(-0.04%) |
Dec 23, 2019 | 97.93 | 98.51 | 97.79 | 98.45 | 775,020 | +0.13(+0.13%) |
Dec 20, 2019 | 99.62 | 99.73 | 98.17 | 98.32 | 1,791,834 | -0.80(-0.81%) |
Dec 19, 2019 | 99.08 | 100.00 | 98.91 | 99.12 | 1,164,854 | +0.72(+0.73%) |
Dec 18, 2019 | 98.22 | 98.45 | 97.75 | 98.40 | 1,034,802 | +0.42(+0.43%) |
Dec 17, 2019 | 97.43 | 98.36 | 97.35 | 97.98 | 1,054,112 | +0.52(+0.54%) |
Dec 16, 2019 | 97.12 | 97.72 | 96.46 | 97.46 | 985,267 | +0.90(+0.93%) |
Dec 13, 2019 | 96.16 | 96.72 | 95.97 | 96.56 | 711,351 | -0.11(-0.11%) |
Dec 12, 2019 | 96.03 | 97.20 | 95.96 | 96.67 | 1,025,536 | +0.54(+0.56%) |
Dec 11, 2019 | 96.25 | 96.71 | 95.79 | 96.12 | 961,710 | -0.19(-0.20%) |
Dec 10, 2019 | 96.58 | 97.06 | 96.31 | 96.32 | 541,103 | -0.27(-0.28%) |
Dec 09, 2019 | 97.68 | 97.81 | 96.56 | 96.58 | 666,444 | -1.55(-1.58%) |
Dec 06, 2019 | 97.98 | 98.43 | 97.56 | 98.13 | 692,611 | +0.71(+0.73%) |
Dec 05, 2019 | 97.67 | 97.70 | 96.77 | 97.43 | 694,801 | -0.14(-0.14%) |
Dec 04, 2019 | 96.90 | 98.00 | 96.77 | 97.57 | 821,864 | +0.63(+0.65%) |
Dec 03, 2019 | 97.63 | 97.72 | 96.41 | 96.93 | 912,800 | -0.82(-0.84%) |
Dec 02, 2019 | 97.74 | 98.46 | 97.38 | 97.75 | 895,928 | -0.05(-0.05%) |
Nov 29, 2019 | 98.07 | 98.35 | 97.66 | 97.79 | 439,950 | -0.53(-0.54%) |
Nov 27, 2019 | 98.68 | 99.40 | 97.97 | 98.33 | 964,884 | -0.28(-0.28%) |
Nov 26, 2019 | 97.92 | 98.63 | 97.55 | 98.61 | 1,420,974 | +0.83(+0.85%) |
Nov 25, 2019 | 97.22 | 97.81 | 96.88 | 97.78 | 981,681 | +0.57(+0.59%) |
Nov 22, 2019 | 96.52 | 97.58 | 96.34 | 97.21 | 1,079,393 | +0.97(+1.01%) |
Nov 21, 2019 | 96.07 | 96.46 | 95.68 | 96.23 | 872,938 | -0.03(-0.03%) |
Nov 20, 2019 | 95.61 | 96.26 | 95.47 | 96.26 | 791,729 | +0.37(+0.38%) |
Nov 19, 2019 | 95.45 | 96.22 | 95.24 | 95.89 | 847,648 | +0.46(+0.48%) |
Nov 18, 2019 | 95.66 | 96.65 | 95.32 | 95.44 | 879,696 | -0.22(-0.23%) |
Nov 15, 2019 | 94.57 | 95.99 | 94.01 | 95.66 | 1,054,552 | +1.30(+1.38%) |
Nov 14, 2019 | 93.69 | 94.35 | 93.64 | 94.35 | 555,875 | +0.43(+0.46%) |
Nov 13, 2019 | 93.55 | 94.14 | 93.20 | 93.92 | 673,857 | +0.38(+0.40%) |
Nov 12, 2019 | 92.53 | 93.60 | 92.33 | 93.55 | 798,733 | +1.01(+1.09%) |
Nov 11, 2019 | 92.77 | 93.42 | 92.31 | 92.54 | 540,262 | -0.69(-0.74%) |
Nov 08, 2019 | 93.29 | 93.47 | 92.76 | 93.22 | 905,614 | -0.04(-0.04%) |
Nov 07, 2019 | 92.80 | 93.28 | 91.96 | 93.26 | 1,020,451 | +0.46(+0.49%) |
Nov 06, 2019 | 92.70 | 93.58 | 92.46 | 92.80 | 830,552 | +0.27(+0.29%) |
Nov 05, 2019 | 93.22 | 93.75 | 92.48 | 92.54 | 1,118,444 | -0.29(-0.32%) |
Nov 04, 2019 | 93.62 | 93.62 | 92.44 | 92.83 | 938,102 | -0.41(-0.44%) |
Nov 01, 2019 | 93.53 | 94.19 | 93.15 | 93.24 | 922,174 | +0.31(+0.34%) |
Oct 31, 2019 | 93.07 | 93.46 | 91.83 | 92.93 | 867,374 | -0.43(-0.46%) |
Oct 30, 2019 | 92.68 | 93.48 | 92.34 | 93.36 | 565,346 | +0.70(+0.75%) |
Oct 29, 2019 | 92.10 | 93.55 | 91.92 | 92.66 | 1,260,867 | +0.52(+0.57%) |
Oct 28, 2019 | 92.70 | 93.59 | 92.12 | 92.14 | 706,698 | -0.22(-0.24%) |
Oct 25, 2019 | 92.28 | 92.88 | 91.73 | 92.36 | 841,876 | +0.31(+0.34%) |
Oct 24, 2019 | 94.07 | 94.36 | 91.39 | 92.05 | 1,286,877 | -2.41(-2.56%) |
Oct 23, 2019 | 92.88 | 95.21 | 92.53 | 94.46 | 1,340,450 | +1.99(+2.15%) |
Oct 22, 2019 | 93.80 | 93.87 | 91.90 | 92.47 | 2,909,877 | -1.40(-1.50%) |
Oct 21, 2019 | 94.38 | 94.54 | 93.62 | 93.88 | 1,609,138 | -0.35(-0.37%) |
Oct 18, 2019 | 96.22 | 96.22 | 93.62 | 94.22 | 1,803,274 | -1.90(-1.98%) |
Oct 17, 2019 | 97.19 | 97.50 | 96.01 | 96.12 | 1,205,884 | -1.00(-1.03%) |
Oct 16, 2019 | 96.40 | 97.28 | 96.00 | 97.12 | 818,187 | +0.93(+0.96%) |
Oct 15, 2019 | 96.06 | 96.68 | 95.56 | 96.20 | 798,344 | +0.99(+1.04%) |
Oct 14, 2019 | 95.02 | 95.68 | 94.67 | 95.21 | 426,907 | +0.19(+0.20%) |
Oct 11, 2019 | 95.35 | 96.28 | 94.98 | 95.01 | 531,797 | +0.48(+0.50%) |
Oct 10, 2019 | 94.88 | 95.18 | 94.22 | 94.54 | 701,837 | -0.23(-0.24%) |
Oct 09, 2019 | 94.33 | 95.07 | 94.01 | 94.77 | 495,479 | +1.02(+1.09%) |
Oct 08, 2019 | 95.59 | 95.59 | 93.56 | 93.75 | 757,999 | -2.32(-2.42%) |
Oct 07, 2019 | 95.85 | 96.56 | 95.58 | 96.07 | 1,213,823 | -0.07(-0.08%) |
Oct 04, 2019 | 95.17 | 96.14 | 94.92 | 96.14 | 1,206,977 | +1.18(+1.25%) |
Oct 03, 2019 | 95.75 | 95.81 | 93.55 | 94.96 | 1,225,915 | -1.24(-1.29%) |
Oct 02, 2019 | 96.54 | 96.73 | 95.55 | 96.20 | 1,046,446 | -0.89(-0.92%) |