Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.88 | 92.45 | 91.40 | 92.18 | 50,324,060 | +0.05(+0.05%) |
Dec 30, 2019 | 93.48 | 93.98 | 91.82 | 92.13 | 73,667,408 | -1.14(-1.23%) |
Dec 27, 2019 | 93.93 | 94.85 | 93.08 | 93.27 | 124,065,056 | +0.05(+0.06%) |
Dec 26, 2019 | 89.84 | 93.30 | 89.76 | 93.22 | 120,391,984 | +3.97(+4.45%) |
Dec 24, 2019 | 89.48 | 89.57 | 89.17 | 89.25 | 17,667,448 | -0.19(-0.21%) |
Dec 23, 2019 | 89.20 | 89.44 | 89.02 | 89.44 | 42,828,956 | +0.32(+0.36%) |
Dec 20, 2019 | 89.77 | 89.94 | 88.91 | 89.12 | 103,290,320 | -0.29(-0.32%) |
Dec 19, 2019 | 88.82 | 89.44 | 88.49 | 89.40 | 53,180,664 | +0.41(+0.46%) |
Dec 18, 2019 | 89.54 | 89.70 | 88.91 | 88.99 | 67,186,440 | -0.33(-0.37%) |
Dec 17, 2019 | 88.69 | 89.39 | 88.66 | 89.32 | 73,065,096 | +1.07(+1.21%) |
Dec 16, 2019 | 88.14 | 88.27 | 87.65 | 88.25 | 63,052,604 | +0.41(+0.47%) |
Dec 13, 2019 | 88.04 | 88.24 | 87.54 | 87.84 | 55,087,236 | +0.03(+0.03%) |
Dec 12, 2019 | 87.29 | 87.99 | 87.07 | 87.81 | 62,069,396 | +0.58(+0.66%) |
Dec 11, 2019 | 86.88 | 87.29 | 86.58 | 87.23 | 42,051,936 | +0.47(+0.55%) |
Dec 10, 2019 | 87.17 | 87.33 | 86.55 | 86.76 | 50,405,172 | -0.51(-0.59%) |
Dec 09, 2019 | 87.33 | 88.14 | 87.08 | 87.27 | 48,971,048 | -0.10(-0.12%) |
Dec 06, 2019 | 87.35 | 87.51 | 86.80 | 87.37 | 62,544,732 | +0.55(+0.64%) |
Dec 05, 2019 | 87.97 | 87.97 | 86.80 | 86.82 | 56,608,884 | -1.01(-1.15%) |
Dec 04, 2019 | 88.49 | 89.24 | 87.80 | 87.83 | 53,530,064 | -0.46(-0.52%) |
Dec 03, 2019 | 87.79 | 88.44 | 87.16 | 88.29 | 70,680,456 | -0.58(-0.65%) |
Dec 02, 2019 | 90.01 | 90.07 | 87.93 | 88.87 | 78,700,712 | -0.96(-1.07%) |
Nov 29, 2019 | 90.68 | 91.02 | 89.83 | 89.83 | 38,558,460 | -0.88(-0.97%) |
Nov 27, 2019 | 89.84 | 91.01 | 89.65 | 90.71 | 60,858,776 | +1.11(+1.23%) |
Nov 26, 2019 | 88.79 | 89.64 | 88.71 | 89.61 | 63,789,112 | +1.12(+1.27%) |
Nov 25, 2019 | 87.46 | 88.66 | 87.46 | 88.48 | 69,890,040 | +1.40(+1.61%) |
Nov 22, 2019 | 86.75 | 87.12 | 86.35 | 87.08 | 49,696,588 | +0.55(+0.63%) |
Nov 21, 2019 | 86.95 | 87.14 | 86.31 | 86.53 | 53,295,872 | -0.54(-0.62%) |
Nov 20, 2019 | 87.25 | 87.92 | 86.50 | 87.07 | 55,932,140 | -0.36(-0.41%) |
Nov 19, 2019 | 87.64 | 87.83 | 86.95 | 87.43 | 45,523,260 | +0.01(+0.01%) |
Nov 18, 2019 | 86.71 | 87.48 | 85.93 | 87.42 | 56,924,024 | +0.65(+0.75%) |
Nov 15, 2019 | 87.80 | 87.88 | 86.44 | 86.77 | 78,806,880 | -0.75(-0.86%) |
Nov 14, 2019 | 87.37 | 88.12 | 87.27 | 87.52 | 45,401,872 | +0.07(+0.08%) |
Nov 13, 2019 | 88.46 | 88.54 | 87.16 | 87.45 | 58,581,552 | -1.24(-1.40%) |
Nov 12, 2019 | 88.52 | 89.10 | 88.39 | 88.69 | 40,847,788 | +0.32(+0.36%) |
Nov 11, 2019 | 88.69 | 88.79 | 88.15 | 88.37 | 39,017,616 | -0.71(-0.80%) |
Nov 08, 2019 | 89.18 | 89.28 | 88.49 | 89.08 | 42,621,992 | -0.12(-0.13%) |
Nov 07, 2019 | 89.98 | 90.08 | 88.96 | 89.20 | 53,082,412 | -0.38(-0.42%) |
Nov 06, 2019 | 89.84 | 89.91 | 89.22 | 89.58 | 40,663,456 | -0.30(-0.33%) |
Nov 05, 2019 | 90.25 | 90.30 | 89.49 | 89.87 | 37,761,028 | -0.15(-0.16%) |
Nov 04, 2019 | 89.84 | 90.54 | 89.84 | 90.02 | 55,487,276 | +0.66(+0.74%) |
Nov 01, 2019 | 89.19 | 89.66 | 89.05 | 89.36 | 55,937,232 | +0.74(+0.83%) |
Oct 31, 2019 | 88.59 | 89.39 | 88.37 | 88.62 | 55,741,912 | -0.17(-0.19%) |
Oct 30, 2019 | 87.81 | 88.91 | 87.75 | 88.79 | 49,049,232 | +0.86(+0.98%) |
Oct 29, 2019 | 88.53 | 88.64 | 87.58 | 87.93 | 45,624,576 | -0.72(-0.81%) |
Oct 28, 2019 | 87.20 | 88.73 | 86.92 | 88.65 | 74,323,744 | +0.79(+0.89%) |
Oct 25, 2019 | 84.68 | 88.00 | 84.55 | 87.86 | 192,980,736 | -0.97(-1.09%) |
Oct 24, 2019 | 88.35 | 89.21 | 87.81 | 88.83 | 103,865,408 | +0.93(+1.06%) |
Oct 23, 2019 | 87.86 | 88.29 | 86.90 | 87.90 | 43,827,940 | -0.18(-0.20%) |
Oct 22, 2019 | 89.20 | 89.28 | 87.89 | 88.08 | 44,777,208 | -0.99(-1.12%) |
Oct 21, 2019 | 88.28 | 89.08 | 88.04 | 89.07 | 44,567,436 | +1.40(+1.60%) |
Oct 18, 2019 | 89.18 | 89.49 | 87.25 | 87.67 | 67,478,304 | -1.49(-1.68%) |
Oct 17, 2019 | 89.61 | 89.73 | 88.89 | 89.16 | 54,380,036 | +0.50(+0.57%) |
Oct 16, 2019 | 88.46 | 89.10 | 88.32 | 88.66 | 56,155,964 | +0.50(+0.57%) |
Oct 15, 2019 | 86.90 | 88.61 | 86.83 | 88.16 | 62,693,380 | +1.54(+1.78%) |
Oct 14, 2019 | 86.24 | 86.89 | 85.90 | 86.62 | 38,641,152 | +0.23(+0.26%) |
Oct 11, 2019 | 86.81 | 87.07 | 86.29 | 86.39 | 65,744,236 | +0.58(+0.68%) |
Oct 10, 2019 | 86.06 | 86.71 | 85.49 | 85.81 | 54,498,496 | -0.09(-0.10%) |
Oct 09, 2019 | 85.78 | 86.29 | 85.52 | 85.90 | 41,800,264 | +0.82(+0.97%) |
Oct 08, 2019 | 85.92 | 86.15 | 85.05 | 85.08 | 52,600,260 | -1.35(-1.57%) |
Oct 07, 2019 | 86.38 | 87.19 | 85.98 | 86.43 | 43,839,988 | -0.35(-0.40%) |
Oct 04, 2019 | 86.10 | 86.82 | 85.76 | 86.78 | 49,901,068 | +0.76(+0.88%) |
Oct 03, 2019 | 85.45 | 86.05 | 84.06 | 86.02 | 72,640,272 | +0.55(+0.64%) |
Oct 02, 2019 | 86.18 | 86.24 | 85.05 | 85.47 | 66,890,668 | -1.11(-1.28%) |