Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.63 | 107.46 | 105.85 | 106.39 | 251,153 | -0.81(-0.76%) |
Dec 30, 2019 | 106.71 | 107.55 | 104.42 | 107.21 | 190,576 | +0.40(+0.37%) |
Dec 27, 2019 | 108.32 | 108.55 | 106.50 | 106.81 | 192,319 | -1.25(-1.15%) |
Dec 26, 2019 | 107.89 | 108.42 | 107.53 | 108.06 | 125,936 | +0.27(+0.25%) |
Dec 24, 2019 | 108.90 | 108.90 | 105.57 | 107.79 | 99,055 | -0.42(-0.38%) |
Dec 23, 2019 | 109.29 | 109.29 | 107.56 | 108.20 | 303,109 | -0.64(-0.59%) |
Dec 20, 2019 | 108.32 | 109.99 | 107.79 | 108.84 | 1,505,058 | +1.30(+1.21%) |
Dec 19, 2019 | 106.63 | 108.32 | 105.28 | 107.55 | 360,189 | +1.19(+1.12%) |
Dec 18, 2019 | 106.59 | 107.39 | 104.75 | 106.36 | 433,880 | -0.72(-0.67%) |
Dec 17, 2019 | 106.76 | 107.61 | 106.20 | 107.07 | 425,158 | +0.75(+0.70%) |
Dec 16, 2019 | 106.66 | 108.47 | 106.30 | 106.33 | 444,041 | +0.59(+0.56%) |
Dec 13, 2019 | 106.93 | 107.99 | 105.47 | 105.74 | 348,243 | -1.44(-1.34%) |
Dec 12, 2019 | 105.12 | 108.26 | 104.11 | 107.18 | 492,664 | +1.87(+1.77%) |
Dec 11, 2019 | 102.94 | 105.52 | 102.94 | 105.31 | 455,383 | +2.17(+2.10%) |
Dec 10, 2019 | 102.25 | 103.48 | 101.55 | 103.14 | 266,185 | +1.33(+1.31%) |
Dec 09, 2019 | 104.19 | 104.62 | 101.64 | 101.81 | 552,813 | -2.85(-2.73%) |
Dec 06, 2019 | 103.75 | 105.18 | 103.71 | 104.66 | 328,391 | +2.01(+1.96%) |
Dec 05, 2019 | 103.56 | 104.22 | 102.15 | 102.65 | 406,538 | -0.25(-0.24%) |
Dec 04, 2019 | 102.19 | 104.01 | 102.19 | 102.90 | 424,221 | +1.82(+1.80%) |
Dec 03, 2019 | 100.40 | 101.25 | 99.95 | 101.08 | 274,332 | -1.76(-1.71%) |
Dec 02, 2019 | 103.41 | 103.77 | 101.31 | 102.85 | 722,098 | +0.06(+0.06%) |
Nov 29, 2019 | 103.91 | 104.91 | 102.62 | 102.79 | 126,765 | -1.95(-1.87%) |
Nov 27, 2019 | 103.89 | 105.08 | 103.06 | 104.74 | 218,582 | +0.91(+0.88%) |
Nov 26, 2019 | 103.01 | 103.87 | 101.89 | 103.83 | 322,098 | +0.93(+0.90%) |
Nov 25, 2019 | 99.95 | 103.33 | 99.40 | 102.90 | 456,238 | +3.69(+3.72%) |
Nov 22, 2019 | 100.63 | 100.63 | 98.48 | 99.21 | 221,064 | -0.35(-0.35%) |
Nov 21, 2019 | 102.04 | 102.04 | 98.59 | 99.56 | 454,739 | -3.20(-3.12%) |
Nov 20, 2019 | 102.17 | 104.34 | 102.12 | 102.76 | 619,034 | -0.52(-0.50%) |
Nov 19, 2019 | 106.17 | 106.31 | 103.26 | 103.28 | 412,548 | -2.55(-2.41%) |
Nov 18, 2019 | 105.75 | 106.92 | 104.75 | 105.83 | 349,301 | -0.23(-0.22%) |
Nov 15, 2019 | 106.97 | 108.09 | 105.97 | 106.06 | 543,064 | +0.80(+0.76%) |
Nov 14, 2019 | 105.20 | 105.89 | 104.61 | 105.26 | 571,237 | -0.32(-0.30%) |
Nov 13, 2019 | 105.31 | 106.40 | 104.75 | 105.58 | 323,845 | -0.96(-0.90%) |
Nov 12, 2019 | 107.53 | 108.35 | 106.13 | 106.54 | 294,648 | -0.44(-0.42%) |
Nov 11, 2019 | 107.45 | 108.40 | 106.73 | 106.98 | 250,235 | -1.53(-1.41%) |
Nov 08, 2019 | 107.30 | 108.72 | 106.88 | 108.52 | 314,318 | +0.26(+0.24%) |
Nov 07, 2019 | 110.34 | 110.75 | 107.93 | 108.25 | 311,957 | -0.69(-0.63%) |
Nov 06, 2019 | 109.54 | 109.56 | 107.35 | 108.94 | 245,720 | -1.25(-1.14%) |
Nov 05, 2019 | 108.96 | 110.72 | 108.00 | 110.19 | 397,676 | +1.38(+1.27%) |
Nov 04, 2019 | 107.66 | 109.34 | 106.53 | 108.81 | 418,666 | +2.81(+2.65%) |
Nov 01, 2019 | 105.16 | 106.18 | 104.91 | 106.00 | 538,713 | +1.54(+1.48%) |
Oct 31, 2019 | 105.82 | 105.82 | 104.25 | 104.46 | 394,912 | -1.86(-1.75%) |
Oct 30, 2019 | 108.09 | 108.75 | 105.75 | 106.32 | 485,760 | -1.61(-1.49%) |
Oct 29, 2019 | 110.15 | 110.55 | 107.60 | 107.94 | 476,656 | -2.81(-2.54%) |
Oct 28, 2019 | 107.17 | 111.12 | 106.94 | 110.75 | 643,257 | +3.81(+3.57%) |
Oct 25, 2019 | 105.27 | 107.05 | 103.96 | 106.93 | 734,203 | +1.25(+1.18%) |
Oct 24, 2019 | 101.03 | 106.18 | 98.53 | 105.69 | 1,312,806 | +14.33(+15.69%) |
Oct 23, 2019 | 91.49 | 93.38 | 90.05 | 91.35 | 498,731 | -1.18(-1.27%) |
Oct 22, 2019 | 92.35 | 93.59 | 92.22 | 92.53 | 340,792 | +0.02(+0.02%) |
Oct 21, 2019 | 92.02 | 93.52 | 91.65 | 92.51 | 324,017 | +1.46(+1.60%) |
Oct 18, 2019 | 91.28 | 91.71 | 89.35 | 91.05 | 280,130 | -0.33(-0.36%) |
Oct 17, 2019 | 91.07 | 94.49 | 90.90 | 91.38 | 404,351 | +1.59(+1.77%) |
Oct 16, 2019 | 89.94 | 90.87 | 89.16 | 89.79 | 352,668 | -0.87(-0.96%) |
Oct 15, 2019 | 89.56 | 91.70 | 88.72 | 90.66 | 328,457 | +1.51(+1.69%) |
Oct 14, 2019 | 90.16 | 90.33 | 88.60 | 89.15 | 234,869 | -1.24(-1.37%) |
Oct 11, 2019 | 90.17 | 91.76 | 89.15 | 90.39 | 407,246 | +2.47(+2.81%) |
Oct 10, 2019 | 86.81 | 89.04 | 86.19 | 87.92 | 320,957 | +1.55(+1.80%) |
Oct 09, 2019 | 85.76 | 86.96 | 84.97 | 86.36 | 238,580 | +1.78(+2.10%) |
Oct 08, 2019 | 86.94 | 87.45 | 84.47 | 84.59 | 216,143 | -3.63(-4.11%) |
Oct 07, 2019 | 88.71 | 89.20 | 87.80 | 88.22 | 282,928 | -1.06(-1.19%) |
Oct 04, 2019 | 86.68 | 89.28 | 86.64 | 89.28 | 328,511 | +3.19(+3.70%) |
Oct 03, 2019 | 83.84 | 86.16 | 82.06 | 86.09 | 754,292 | +2.08(+2.47%) |
Oct 02, 2019 | 85.21 | 85.21 | 82.33 | 84.02 | 530,310 | -1.99(-2.31%) |