Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 104.28 | 104.83 | 104.25 | 104.74 | 85,754 | +0.19(+0.18%) |
Dec 30, 2019 | 105.26 | 105.26 | 104.39 | 104.56 | 103,604 | -0.65(-0.61%) |
Dec 27, 2019 | 105.38 | 105.46 | 105.02 | 105.20 | 54,823 | +0.02(+0.02%) |
Dec 26, 2019 | 104.71 | 105.19 | 104.71 | 105.19 | 51,183 | +0.59(+0.57%) |
Dec 24, 2019 | 104.72 | 104.72 | 104.46 | 104.59 | 22,185 | +0.03(+0.03%) |
Dec 23, 2019 | 104.73 | 104.73 | 104.54 | 104.56 | 62,331 | +0.08(+0.07%) |
Dec 20, 2019 | 104.50 | 104.64 | 104.34 | 104.48 | 82,615 | +0.49(+0.48%) |
Dec 19, 2019 | 103.62 | 103.99 | 103.62 | 103.99 | 53,077 | +0.49(+0.47%) |
Dec 18, 2019 | 103.66 | 103.73 | 103.50 | 103.50 | 47,244 | -0.03(-0.03%) |
Dec 17, 2019 | 103.72 | 103.73 | 103.52 | 103.53 | 83,495 | +0.05(+0.04%) |
Dec 16, 2019 | 103.39 | 103.69 | 103.39 | 103.49 | 58,808 | +0.73(+0.71%) |
Dec 13, 2019 | 102.66 | 103.15 | 102.35 | 102.76 | 91,723 | +0.10(+0.10%) |
Dec 12, 2019 | 101.75 | 102.91 | 101.74 | 102.66 | 125,706 | +0.89(+0.87%) |
Dec 11, 2019 | 101.58 | 101.86 | 101.55 | 101.77 | 37,374 | +0.24(+0.24%) |
Dec 10, 2019 | 101.66 | 101.78 | 101.28 | 101.53 | 48,072 | -0.10(-0.10%) |
Dec 09, 2019 | 101.84 | 102.06 | 101.59 | 101.63 | 56,621 | -0.27(-0.27%) |
Dec 06, 2019 | 101.65 | 102.07 | 101.65 | 101.90 | 61,613 | +0.96(+0.95%) |
Dec 05, 2019 | 101.13 | 101.13 | 100.65 | 100.94 | 88,274 | +0.06(+0.06%) |
Dec 04, 2019 | 100.67 | 101.03 | 100.50 | 100.88 | 36,930 | +0.63(+0.63%) |
Dec 03, 2019 | 99.91 | 100.27 | 99.45 | 100.25 | 91,998 | -0.67(-0.67%) |
Dec 02, 2019 | 101.87 | 101.87 | 100.75 | 100.92 | 135,944 | -0.89(-0.87%) |
Nov 29, 2019 | 101.97 | 102.03 | 101.70 | 101.81 | 54,327 | -0.31(-0.30%) |
Nov 27, 2019 | 101.90 | 102.14 | 101.80 | 102.11 | 66,006 | +0.44(+0.43%) |
Nov 26, 2019 | 101.51 | 101.74 | 101.46 | 101.68 | 80,021 | +0.21(+0.21%) |
Nov 25, 2019 | 101.03 | 101.46 | 101.03 | 101.46 | 35,655 | +0.75(+0.74%) |
Nov 22, 2019 | 100.76 | 100.76 | 100.39 | 100.72 | 262,527 | +0.18(+0.18%) |
Nov 21, 2019 | 100.65 | 100.68 | 100.25 | 100.54 | 270,632 | -0.07(-0.07%) |
Nov 20, 2019 | 100.78 | 100.92 | 100.05 | 100.61 | 293,612 | -0.33(-0.32%) |
Nov 19, 2019 | 101.24 | 101.24 | 100.77 | 100.94 | 336,942 | -0.08(-0.07%) |
Nov 18, 2019 | 100.85 | 101.10 | 100.70 | 101.01 | 235,542 | +0.08(+0.07%) |
Nov 15, 2019 | 100.68 | 100.94 | 100.45 | 100.94 | 45,540 | +0.76(+0.75%) |
Nov 14, 2019 | 99.97 | 100.20 | 99.73 | 100.18 | 35,047 | +0.12(+0.12%) |
Nov 13, 2019 | 99.72 | 100.16 | 99.71 | 100.06 | 66,795 | +0.05(+0.05%) |
Nov 12, 2019 | 99.92 | 100.32 | 99.74 | 100.02 | 46,920 | +0.22(+0.22%) |
Nov 11, 2019 | 99.58 | 99.83 | 99.34 | 99.79 | 65,292 | -0.20(-0.20%) |
Nov 08, 2019 | 99.64 | 99.99 | 99.35 | 99.99 | 45,111 | +0.27(+0.27%) |
Nov 07, 2019 | 99.83 | 100.11 | 99.53 | 99.72 | 92,345 | +0.44(+0.44%) |
Nov 06, 2019 | 99.20 | 99.35 | 98.98 | 99.28 | 73,651 | +0.06(+0.06%) |
Nov 05, 2019 | 99.45 | 99.45 | 99.10 | 99.22 | 54,246 | -0.11(-0.11%) |
Nov 04, 2019 | 99.51 | 99.52 | 99.19 | 99.33 | 55,049 | +0.36(+0.37%) |
Nov 01, 2019 | 98.58 | 98.97 | 98.55 | 98.97 | 43,397 | +0.94(+0.96%) |
Oct 31, 2019 | 98.28 | 98.28 | 97.62 | 98.03 | 55,726 | -0.28(-0.28%) |
Oct 30, 2019 | 98.06 | 98.40 | 97.62 | 98.31 | 56,903 | +0.34(+0.34%) |
Oct 29, 2019 | 97.96 | 98.28 | 97.69 | 97.97 | 104,527 | -0.06(-0.06%) |
Oct 28, 2019 | 97.85 | 98.16 | 97.85 | 98.03 | 43,709 | +0.58(+0.59%) |
Oct 25, 2019 | 96.79 | 97.57 | 96.79 | 97.45 | 48,112 | +0.46(+0.47%) |
Oct 24, 2019 | 97.13 | 97.13 | 96.66 | 96.99 | 47,714 | +0.28(+0.29%) |
Oct 23, 2019 | 96.38 | 96.71 | 96.36 | 96.71 | 77,460 | +0.24(+0.25%) |
Oct 22, 2019 | 97.10 | 97.10 | 96.47 | 96.47 | 70,178 | -0.37(-0.39%) |
Oct 21, 2019 | 96.61 | 96.84 | 96.52 | 96.84 | 42,514 | +0.67(+0.70%) |
Oct 18, 2019 | 96.42 | 96.69 | 95.88 | 96.17 | 60,756 | -0.49(-0.50%) |
Oct 17, 2019 | 96.82 | 96.95 | 96.45 | 96.66 | 53,266 | +0.28(+0.29%) |
Oct 16, 2019 | 96.42 | 96.61 | 96.24 | 96.38 | 60,960 | -0.22(-0.23%) |
Oct 15, 2019 | 96.01 | 96.84 | 96.01 | 96.60 | 56,016 | +1.00(+1.04%) |
Oct 14, 2019 | 95.54 | 95.82 | 95.54 | 95.60 | 38,129 | -0.08(-0.09%) |
Oct 11, 2019 | 95.72 | 96.44 | 95.47 | 95.68 | 134,263 | +0.94(+0.99%) |
Oct 10, 2019 | 94.09 | 95.04 | 94.09 | 94.74 | 77,401 | +0.66(+0.70%) |
Oct 09, 2019 | 93.92 | 94.40 | 93.79 | 94.08 | 67,802 | +0.85(+0.91%) |
Oct 08, 2019 | 94.04 | 94.26 | 93.23 | 93.23 | 111,260 | -1.45(-1.53%) |
Oct 07, 2019 | 94.75 | 95.33 | 94.55 | 94.68 | 76,132 | -0.39(-0.41%) |
Oct 04, 2019 | 94.05 | 95.12 | 93.94 | 95.07 | 72,328 | +1.34(+1.43%) |
Oct 03, 2019 | 92.86 | 93.72 | 92.00 | 93.72 | 190,058 | +0.79(+0.85%) |
Oct 02, 2019 | 94.03 | 94.03 | 92.52 | 92.93 | 83,621 | -1.71(-1.80%) |