Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.60 | 107.43 | 105.82 | 106.36 | 251,225 | -0.81(-0.76%) |
Dec 30, 2019 | 106.68 | 107.52 | 104.39 | 107.18 | 190,631 | +0.40(+0.37%) |
Dec 27, 2019 | 108.29 | 108.52 | 106.47 | 106.78 | 192,375 | -1.25(-1.15%) |
Dec 26, 2019 | 107.86 | 108.39 | 107.50 | 108.03 | 125,972 | +0.27(+0.25%) |
Dec 24, 2019 | 108.87 | 108.87 | 105.54 | 107.76 | 99,083 | -0.42(-0.38%) |
Dec 23, 2019 | 109.25 | 109.25 | 107.53 | 108.17 | 303,197 | -0.64(-0.59%) |
Dec 20, 2019 | 108.29 | 109.96 | 107.76 | 108.81 | 1,505,492 | +1.30(+1.20%) |
Dec 19, 2019 | 106.60 | 108.29 | 105.25 | 107.52 | 360,293 | +1.19(+1.12%) |
Dec 18, 2019 | 106.56 | 107.36 | 104.72 | 106.33 | 434,006 | -0.72(-0.67%) |
Dec 17, 2019 | 106.73 | 107.58 | 106.17 | 107.04 | 425,281 | +0.74(+0.70%) |
Dec 16, 2019 | 106.62 | 108.44 | 106.27 | 106.30 | 444,170 | +0.59(+0.56%) |
Dec 13, 2019 | 106.90 | 107.96 | 105.44 | 105.71 | 348,344 | -1.44(-1.34%) |
Dec 12, 2019 | 105.09 | 108.23 | 104.08 | 107.15 | 492,806 | +1.87(+1.77%) |
Dec 11, 2019 | 102.91 | 105.48 | 102.91 | 105.28 | 455,515 | +2.17(+2.10%) |
Dec 10, 2019 | 102.22 | 103.45 | 101.53 | 103.12 | 266,262 | +1.33(+1.31%) |
Dec 09, 2019 | 104.16 | 104.59 | 101.61 | 101.78 | 552,972 | -2.85(-2.73%) |
Dec 06, 2019 | 103.72 | 105.15 | 103.68 | 104.63 | 328,486 | +2.01(+1.96%) |
Dec 05, 2019 | 103.53 | 104.19 | 102.12 | 102.62 | 406,655 | -0.25(-0.24%) |
Dec 04, 2019 | 102.16 | 103.98 | 102.16 | 102.87 | 424,343 | +1.82(+1.80%) |
Dec 03, 2019 | 100.37 | 101.22 | 99.92 | 101.06 | 274,412 | -1.76(-1.71%) |
Dec 02, 2019 | 103.38 | 103.74 | 101.28 | 102.82 | 722,306 | +0.06(+0.06%) |
Nov 29, 2019 | 103.88 | 104.88 | 102.59 | 102.76 | 126,802 | -1.95(-1.87%) |
Nov 27, 2019 | 103.86 | 105.05 | 103.03 | 104.71 | 218,646 | +0.91(+0.88%) |
Nov 26, 2019 | 102.98 | 103.84 | 101.86 | 103.80 | 322,191 | +0.93(+0.90%) |
Nov 25, 2019 | 99.92 | 103.30 | 99.37 | 102.87 | 456,370 | +3.69(+3.72%) |
Nov 22, 2019 | 100.60 | 100.60 | 98.46 | 99.18 | 221,128 | -0.35(-0.35%) |
Nov 21, 2019 | 102.01 | 102.01 | 98.56 | 99.53 | 454,870 | -3.20(-3.12%) |
Nov 20, 2019 | 102.14 | 104.31 | 102.09 | 102.73 | 619,213 | -0.52(-0.50%) |
Nov 19, 2019 | 106.14 | 106.28 | 103.23 | 103.25 | 412,667 | -2.55(-2.41%) |
Nov 18, 2019 | 105.71 | 106.89 | 104.72 | 105.80 | 349,402 | -0.23(-0.22%) |
Nov 15, 2019 | 106.94 | 108.06 | 105.94 | 106.03 | 543,221 | +0.80(+0.76%) |
Nov 14, 2019 | 105.17 | 105.86 | 104.58 | 105.23 | 571,401 | -0.32(-0.30%) |
Nov 13, 2019 | 105.28 | 106.37 | 104.72 | 105.55 | 323,938 | -0.95(-0.90%) |
Nov 12, 2019 | 107.50 | 108.32 | 106.10 | 106.50 | 294,733 | -0.44(-0.42%) |
Nov 11, 2019 | 107.42 | 108.37 | 106.70 | 106.95 | 250,307 | -1.53(-1.41%) |
Nov 08, 2019 | 107.27 | 108.69 | 106.85 | 108.48 | 314,409 | +0.26(+0.24%) |
Nov 07, 2019 | 110.31 | 110.72 | 107.89 | 108.22 | 312,047 | -0.69(-0.63%) |
Nov 06, 2019 | 109.51 | 109.53 | 107.32 | 108.91 | 245,791 | -1.25(-1.14%) |
Nov 05, 2019 | 108.93 | 110.68 | 107.97 | 110.16 | 397,790 | +1.38(+1.27%) |
Nov 04, 2019 | 107.62 | 109.31 | 106.50 | 108.78 | 418,787 | +2.81(+2.65%) |
Nov 01, 2019 | 105.12 | 106.15 | 104.88 | 105.97 | 538,868 | +1.54(+1.48%) |
Oct 31, 2019 | 105.79 | 105.79 | 104.22 | 104.43 | 395,026 | -1.86(-1.75%) |
Oct 30, 2019 | 108.06 | 108.72 | 105.71 | 106.29 | 485,901 | -1.61(-1.49%) |
Oct 29, 2019 | 110.11 | 110.52 | 107.57 | 107.91 | 476,794 | -2.81(-2.54%) |
Oct 28, 2019 | 107.14 | 111.09 | 106.91 | 110.71 | 643,443 | +3.81(+3.57%) |
Oct 25, 2019 | 105.24 | 107.02 | 103.93 | 106.90 | 734,415 | +1.24(+1.18%) |
Oct 24, 2019 | 101.00 | 106.15 | 98.51 | 105.66 | 1,313,185 | +14.33(+15.69%) |
Oct 23, 2019 | 91.46 | 93.35 | 90.02 | 91.33 | 498,875 | -1.18(-1.27%) |
Oct 22, 2019 | 92.32 | 93.56 | 92.19 | 92.50 | 340,890 | +0.02(+0.02%) |
Oct 21, 2019 | 91.99 | 93.50 | 91.63 | 92.48 | 324,110 | +1.46(+1.60%) |
Oct 18, 2019 | 91.25 | 91.69 | 89.33 | 91.03 | 280,211 | -0.33(-0.36%) |
Oct 17, 2019 | 91.05 | 94.46 | 90.87 | 91.36 | 404,468 | +1.59(+1.77%) |
Oct 16, 2019 | 89.92 | 90.84 | 89.14 | 89.76 | 352,770 | -0.87(-0.96%) |
Oct 15, 2019 | 89.53 | 91.67 | 88.69 | 90.63 | 328,552 | +1.51(+1.69%) |
Oct 14, 2019 | 90.13 | 90.30 | 88.57 | 89.13 | 234,937 | -1.24(-1.37%) |
Oct 11, 2019 | 90.14 | 91.73 | 89.13 | 90.36 | 407,364 | +2.47(+2.81%) |
Oct 10, 2019 | 86.78 | 89.01 | 86.16 | 87.89 | 321,049 | +1.55(+1.80%) |
Oct 09, 2019 | 85.74 | 86.94 | 84.95 | 86.34 | 238,649 | +1.78(+2.10%) |
Oct 08, 2019 | 86.92 | 87.43 | 84.45 | 84.56 | 216,205 | -3.63(-4.11%) |
Oct 07, 2019 | 88.68 | 89.17 | 87.78 | 88.19 | 283,009 | -1.06(-1.19%) |
Oct 04, 2019 | 86.66 | 89.25 | 86.61 | 89.25 | 328,606 | +3.18(+3.70%) |
Oct 03, 2019 | 83.82 | 86.13 | 82.03 | 86.07 | 754,510 | +2.07(+2.47%) |
Oct 02, 2019 | 85.19 | 85.19 | 82.30 | 83.99 | 530,463 | -1.99(-2.31%) |