Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 100.56 | 100.97 | 99.85 | 100.96 | 3,153,484 | +0.46(+0.46%) |
Dec 30, 2019 | 101.25 | 101.36 | 100.15 | 100.50 | 2,374,144 | -0.37(-0.37%) |
Dec 27, 2019 | 100.47 | 101.09 | 100.10 | 100.87 | 2,762,894 | +0.69(+0.68%) |
Dec 26, 2019 | 100.75 | 100.86 | 99.81 | 100.19 | 3,306,430 | -0.58(-0.57%) |
Dec 24, 2019 | 101.03 | 101.24 | 100.51 | 100.77 | 1,446,745 | -0.11(-0.11%) |
Dec 23, 2019 | 100.78 | 101.09 | 100.43 | 100.87 | 4,207,318 | +0.13(+0.13%) |
Dec 20, 2019 | 102.08 | 102.69 | 100.40 | 100.74 | 11,655,933 | +0.22(+0.22%) |
Dec 19, 2019 | 100.88 | 101.24 | 99.88 | 100.52 | 5,776,788 | -0.27(-0.27%) |
Dec 18, 2019 | 101.07 | 101.46 | 100.70 | 100.79 | 5,526,724 | -0.49(-0.48%) |
Dec 17, 2019 | 101.83 | 102.43 | 101.10 | 101.28 | 4,362,877 | -0.17(-0.17%) |
Dec 16, 2019 | 101.03 | 101.83 | 100.98 | 101.45 | 4,859,379 | +0.90(+0.90%) |
Dec 13, 2019 | 99.25 | 100.87 | 99.06 | 100.55 | 4,719,705 | +1.01(+1.01%) |
Dec 12, 2019 | 98.69 | 100.16 | 98.51 | 99.54 | 4,224,126 | +0.58(+0.59%) |
Dec 11, 2019 | 98.79 | 99.06 | 98.46 | 98.95 | 3,271,096 | +0.60(+0.61%) |
Dec 10, 2019 | 98.63 | 99.10 | 98.23 | 98.35 | 4,347,628 | -0.08(-0.08%) |
Dec 09, 2019 | 99.93 | 100.07 | 98.32 | 98.43 | 3,842,540 | -1.74(-1.73%) |
Dec 06, 2019 | 99.64 | 100.64 | 99.27 | 100.17 | 4,090,381 | +0.79(+0.79%) |
Dec 05, 2019 | 99.15 | 99.47 | 98.51 | 99.38 | 3,619,389 | +0.23(+0.23%) |
Dec 04, 2019 | 98.45 | 99.32 | 98.30 | 99.15 | 3,390,940 | +0.84(+0.86%) |
Dec 03, 2019 | 97.47 | 98.78 | 97.44 | 98.31 | 4,119,498 | +0.07(+0.07%) |
Dec 02, 2019 | 98.49 | 98.86 | 97.15 | 98.23 | 3,872,405 | -0.43(-0.43%) |
Nov 29, 2019 | 99.41 | 99.54 | 98.23 | 98.66 | 3,146,056 | -0.96(-0.96%) |
Nov 27, 2019 | 98.65 | 99.83 | 98.52 | 99.62 | 3,801,687 | +1.01(+1.02%) |
Nov 26, 2019 | 99.20 | 99.33 | 98.16 | 98.61 | 10,603,296 | -0.40(-0.40%) |
Nov 25, 2019 | 98.52 | 99.08 | 98.02 | 99.00 | 6,382,017 | +0.85(+0.87%) |
Nov 22, 2019 | 98.18 | 98.72 | 98.00 | 98.15 | 6,286,016 | +0.29(+0.30%) |
Nov 21, 2019 | 98.82 | 99.44 | 97.14 | 97.86 | 7,932,814 | -1.15(-1.16%) |
Nov 20, 2019 | 98.68 | 100.08 | 98.53 | 99.01 | 6,807,562 | +0.64(+0.65%) |
Nov 19, 2019 | 99.63 | 99.70 | 96.98 | 98.38 | 8,515,333 | -0.16(-0.16%) |
Nov 18, 2019 | 100.33 | 101.38 | 98.43 | 98.54 | 8,521,196 | -0.72(-0.72%) |
Nov 15, 2019 | 97.38 | 99.33 | 97.34 | 99.25 | 7,026,663 | +2.52(+2.61%) |
Nov 14, 2019 | 97.38 | 97.42 | 95.87 | 96.73 | 3,839,341 | +0.18(+0.18%) |
Nov 13, 2019 | 96.28 | 96.76 | 95.96 | 96.55 | 2,546,388 | +0.34(+0.35%) |
Nov 12, 2019 | 96.12 | 96.53 | 95.77 | 96.21 | 2,724,885 | +0.59(+0.62%) |
Nov 11, 2019 | 95.41 | 96.31 | 94.82 | 95.62 | 3,489,208 | +0.82(+0.87%) |
Nov 08, 2019 | 94.88 | 95.29 | 94.47 | 94.80 | 2,611,119 | +0.20(+0.22%) |
Nov 07, 2019 | 95.08 | 95.20 | 93.90 | 94.59 | 2,969,556 | -0.06(-0.07%) |
Nov 06, 2019 | 93.67 | 95.02 | 93.47 | 94.66 | 4,125,484 | +1.19(+1.27%) |
Nov 05, 2019 | 94.72 | 94.74 | 92.88 | 93.47 | 4,669,184 | -1.43(-1.51%) |
Nov 04, 2019 | 96.54 | 96.54 | 94.74 | 94.90 | 3,979,608 | -1.26(-1.31%) |
Nov 01, 2019 | 96.72 | 97.61 | 96.02 | 96.16 | 4,340,237 | -0.29(-0.30%) |
Oct 31, 2019 | 96.00 | 96.76 | 95.41 | 96.45 | 4,515,234 | +0.31(+0.32%) |
Oct 30, 2019 | 95.26 | 96.31 | 94.69 | 96.14 | 3,460,357 | +0.89(+0.93%) |
Oct 29, 2019 | 93.81 | 95.59 | 93.53 | 95.26 | 4,049,902 | +1.18(+1.25%) |
Oct 28, 2019 | 93.40 | 94.19 | 93.10 | 94.08 | 2,993,172 | +0.69(+0.74%) |
Oct 25, 2019 | 93.52 | 93.62 | 92.68 | 93.39 | 3,016,556 | +0.13(+0.14%) |
Oct 24, 2019 | 93.65 | 94.05 | 92.51 | 93.26 | 3,988,022 | +0.06(+0.07%) |
Oct 23, 2019 | 93.34 | 93.95 | 92.83 | 93.19 | 5,161,132 | +0.65(+0.70%) |
Oct 22, 2019 | 94.71 | 95.13 | 92.36 | 92.55 | 6,982,573 | -1.89(-2.00%) |
Oct 21, 2019 | 96.06 | 96.20 | 94.29 | 94.43 | 4,726,856 | -1.33(-1.39%) |
Oct 18, 2019 | 96.07 | 96.46 | 95.62 | 95.76 | 3,562,218 | -0.35(-0.36%) |
Oct 17, 2019 | 96.21 | 96.52 | 95.74 | 96.11 | 2,644,402 | +0.01(+0.01%) |
Oct 16, 2019 | 95.81 | 96.31 | 95.14 | 96.10 | 3,382,462 | +0.27(+0.29%) |
Oct 15, 2019 | 95.75 | 96.08 | 95.24 | 95.83 | 3,158,691 | +0.55(+0.58%) |
Oct 14, 2019 | 95.60 | 95.84 | 95.05 | 95.28 | 2,193,777 | -0.01(-0.01%) |
Oct 11, 2019 | 96.12 | 96.31 | 95.16 | 95.28 | 4,130,462 | +0.14(+0.15%) |
Oct 10, 2019 | 93.77 | 95.31 | 93.69 | 95.14 | 3,298,066 | +0.59(+0.63%) |
Oct 09, 2019 | 93.71 | 94.79 | 93.40 | 94.55 | 3,293,317 | +1.54(+1.66%) |
Oct 08, 2019 | 94.33 | 94.54 | 93.00 | 93.01 | 5,248,422 | -1.99(-2.10%) |
Oct 07, 2019 | 95.59 | 95.98 | 94.92 | 95.00 | 4,518,267 | -1.15(-1.20%) |
Oct 04, 2019 | 95.25 | 96.23 | 95.11 | 96.15 | 3,885,235 | +1.44(+1.52%) |
Oct 03, 2019 | 93.77 | 95.00 | 93.18 | 94.71 | 3,439,816 | +0.88(+0.93%) |
Oct 02, 2019 | 95.76 | 96.06 | 93.21 | 93.83 | 5,089,569 | -2.02(-2.11%) |