Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.37 | 104.95 | 102.96 | 104.50 | 385,571 | +1.13(+1.10%) |
Dec 30, 2019 | 103.44 | 104.43 | 102.51 | 103.37 | 359,092 | -0.04(-0.04%) |
Dec 27, 2019 | 104.17 | 105.08 | 103.22 | 103.41 | 500,880 | -0.84(-0.81%) |
Dec 26, 2019 | 104.35 | 105.07 | 103.70 | 104.25 | 292,734 | +0.23(+0.22%) |
Dec 24, 2019 | 104.42 | 104.47 | 103.34 | 104.03 | 191,980 | -0.23(-0.22%) |
Dec 23, 2019 | 104.64 | 104.77 | 103.45 | 104.25 | 678,759 | -0.33(-0.31%) |
Dec 20, 2019 | 104.65 | 105.25 | 104.00 | 104.58 | 972,883 | +0.57(+0.55%) |
Dec 19, 2019 | 105.81 | 106.20 | 103.95 | 104.02 | 852,936 | -2.24(-2.11%) |
Dec 18, 2019 | 105.12 | 106.64 | 104.43 | 106.25 | 758,395 | +1.53(+1.46%) |
Dec 17, 2019 | 103.79 | 104.87 | 102.89 | 104.72 | 952,308 | +0.86(+0.83%) |
Dec 16, 2019 | 104.79 | 105.55 | 103.49 | 103.86 | 651,069 | +0.09(+0.09%) |
Dec 13, 2019 | 105.18 | 106.33 | 103.60 | 103.77 | 888,967 | -0.72(-0.68%) |
Dec 12, 2019 | 102.14 | 104.72 | 101.00 | 104.48 | 804,294 | +2.61(+2.57%) |
Dec 11, 2019 | 100.34 | 102.04 | 99.68 | 101.87 | 780,676 | +1.13(+1.12%) |
Dec 10, 2019 | 101.61 | 103.13 | 100.66 | 100.74 | 837,217 | -0.90(-0.89%) |
Dec 09, 2019 | 100.75 | 102.18 | 100.38 | 101.64 | 805,243 | +0.86(+0.85%) |
Dec 06, 2019 | 100.66 | 102.80 | 100.59 | 100.79 | 961,010 | +0.67(+0.67%) |
Dec 05, 2019 | 97.54 | 100.14 | 97.28 | 100.11 | 1,270,082 | +3.36(+3.47%) |
Dec 04, 2019 | 93.61 | 97.17 | 92.93 | 96.75 | 1,046,688 | +3.26(+3.49%) |
Dec 03, 2019 | 94.15 | 94.38 | 92.72 | 93.49 | 1,233,454 | -2.64(-2.75%) |
Dec 02, 2019 | 96.54 | 97.34 | 95.44 | 96.14 | 983,093 | -0.23(-0.24%) |
Nov 29, 2019 | 96.27 | 97.46 | 95.29 | 96.36 | 563,264 | -0.49(-0.50%) |
Nov 27, 2019 | 98.96 | 99.25 | 96.01 | 96.85 | 1,130,653 | -2.58(-2.60%) |
Nov 26, 2019 | 101.37 | 102.37 | 98.80 | 99.43 | 2,403,463 | -0.49(-0.49%) |
Nov 25, 2019 | 100.06 | 100.33 | 98.35 | 99.92 | 2,029,686 | +0.76(+0.76%) |
Nov 22, 2019 | 97.83 | 99.68 | 96.75 | 99.17 | 1,073,801 | +2.64(+2.74%) |
Nov 21, 2019 | 97.13 | 98.09 | 96.15 | 96.53 | 1,686,211 | -0.65(-0.66%) |
Nov 20, 2019 | 97.53 | 97.55 | 95.64 | 97.17 | 1,031,183 | -0.39(-0.40%) |
Nov 19, 2019 | 98.87 | 99.10 | 97.07 | 97.56 | 871,267 | -1.60(-1.61%) |
Nov 18, 2019 | 98.94 | 99.27 | 97.17 | 99.16 | 796,102 | -0.11(-0.11%) |
Nov 15, 2019 | 97.93 | 99.30 | 97.11 | 99.27 | 750,292 | +2.07(+2.13%) |
Nov 14, 2019 | 96.54 | 97.96 | 96.26 | 97.20 | 600,798 | +1.10(+1.15%) |
Nov 13, 2019 | 95.53 | 96.31 | 94.85 | 96.10 | 613,821 | -0.15(-0.15%) |
Nov 12, 2019 | 96.47 | 97.32 | 95.45 | 96.25 | 595,508 | +0.16(+0.17%) |
Nov 11, 2019 | 96.58 | 97.11 | 95.57 | 96.09 | 606,058 | -1.23(-1.27%) |
Nov 08, 2019 | 96.83 | 97.48 | 94.81 | 97.32 | 896,948 | +0.30(+0.31%) |
Nov 07, 2019 | 96.32 | 100.26 | 96.08 | 97.02 | 1,496,626 | +4.43(+4.79%) |
Nov 06, 2019 | 93.96 | 94.12 | 91.75 | 92.59 | 1,029,274 | -1.74(-1.84%) |
Nov 05, 2019 | 93.05 | 96.30 | 92.81 | 94.33 | 1,262,642 | +1.56(+1.68%) |
Nov 04, 2019 | 90.42 | 92.84 | 90.32 | 92.77 | 897,171 | +3.27(+3.65%) |
Nov 01, 2019 | 87.52 | 89.60 | 87.52 | 89.50 | 670,169 | +2.91(+3.36%) |
Oct 31, 2019 | 87.33 | 87.72 | 84.67 | 86.59 | 911,913 | -1.21(-1.38%) |
Oct 30, 2019 | 88.01 | 88.52 | 86.87 | 87.80 | 628,672 | -0.04(-0.05%) |
Oct 29, 2019 | 88.84 | 89.03 | 87.65 | 87.84 | 872,849 | -1.24(-1.39%) |
Oct 28, 2019 | 90.36 | 92.61 | 89.03 | 89.09 | 1,125,832 | -3.08(-3.34%) |
Oct 25, 2019 | 88.44 | 92.76 | 88.44 | 92.17 | 803,640 | +1.92(+2.12%) |
Oct 24, 2019 | 91.53 | 91.82 | 89.00 | 90.25 | 663,754 | -0.90(-0.99%) |
Oct 23, 2019 | 91.69 | 91.87 | 90.12 | 91.15 | 895,707 | -0.64(-0.69%) |
Oct 22, 2019 | 88.90 | 92.14 | 88.39 | 91.79 | 1,174,968 | +3.02(+3.40%) |
Oct 21, 2019 | 87.89 | 89.74 | 87.89 | 88.77 | 897,213 | +1.95(+2.24%) |
Oct 18, 2019 | 85.51 | 87.00 | 84.96 | 86.82 | 802,834 | +0.01(+0.01%) |
Oct 17, 2019 | 87.92 | 88.41 | 86.14 | 86.81 | 957,313 | -0.27(-0.31%) |
Oct 16, 2019 | 86.86 | 88.17 | 86.79 | 87.08 | 641,738 | +0.09(+0.10%) |
Oct 15, 2019 | 86.60 | 88.09 | 85.98 | 86.99 | 592,167 | +0.62(+0.71%) |
Oct 14, 2019 | 86.35 | 87.15 | 84.72 | 86.37 | 832,769 | -0.77(-0.89%) |
Oct 11, 2019 | 84.66 | 88.13 | 84.66 | 87.15 | 1,205,057 | +3.89(+4.68%) |
Oct 10, 2019 | 82.47 | 84.31 | 82.03 | 83.25 | 1,132,228 | +1.03(+1.26%) |
Oct 09, 2019 | 81.41 | 82.71 | 81.10 | 82.22 | 920,230 | +1.94(+2.41%) |
Oct 08, 2019 | 81.92 | 82.22 | 79.91 | 80.28 | 1,081,989 | -2.88(-3.46%) |
Oct 07, 2019 | 83.72 | 84.21 | 82.98 | 83.16 | 995,980 | -0.77(-0.91%) |
Oct 04, 2019 | 83.38 | 84.13 | 82.24 | 83.93 | 1,372,650 | +0.61(+0.73%) |
Oct 03, 2019 | 82.34 | 83.47 | 80.59 | 83.32 | 1,240,652 | +0.96(+1.17%) |
Oct 02, 2019 | 84.04 | 84.54 | 82.10 | 82.36 | 1,221,522 | -2.74(-3.22%) |