Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.63 | 93.08 | 92.22 | 92.68 | 1,381,349 | +0.08(+0.09%) |
Dec 30, 2019 | 93.52 | 93.52 | 92.43 | 92.60 | 1,288,756 | -1.16(-1.24%) |
Dec 27, 2019 | 93.70 | 94.04 | 93.49 | 93.76 | 1,228,542 | +0.10(+0.11%) |
Dec 26, 2019 | 92.57 | 93.69 | 92.33 | 93.66 | 1,279,060 | +1.34(+1.46%) |
Dec 24, 2019 | 91.77 | 92.43 | 91.58 | 92.32 | 713,280 | +0.48(+0.52%) |
Dec 23, 2019 | 92.81 | 92.83 | 91.81 | 91.84 | 1,310,222 | -0.72(-0.78%) |
Dec 20, 2019 | 92.38 | 92.97 | 91.91 | 92.55 | 2,630,215 | +0.71(+0.77%) |
Dec 19, 2019 | 90.71 | 92.11 | 90.59 | 91.85 | 1,965,045 | +0.99(+1.09%) |
Dec 18, 2019 | 91.53 | 91.75 | 90.20 | 90.85 | 2,888,123 | -0.81(-0.88%) |
Dec 17, 2019 | 91.39 | 92.58 | 90.79 | 91.66 | 2,498,288 | -1.17(-1.26%) |
Dec 16, 2019 | 92.41 | 93.17 | 92.07 | 92.83 | 1,615,026 | +0.72(+0.78%) |
Dec 13, 2019 | 91.58 | 92.16 | 91.00 | 92.11 | 1,303,315 | +0.26(+0.28%) |
Dec 12, 2019 | 91.51 | 92.28 | 91.12 | 91.86 | 1,650,760 | +0.36(+0.39%) |
Dec 11, 2019 | 91.70 | 91.93 | 91.07 | 91.50 | 1,821,216 | +0.18(+0.20%) |
Dec 10, 2019 | 91.33 | 91.48 | 90.79 | 91.31 | 1,929,264 | +0.24(+0.26%) |
Dec 09, 2019 | 90.80 | 91.35 | 90.66 | 91.07 | 1,952,660 | +0.19(+0.21%) |
Dec 06, 2019 | 91.28 | 91.63 | 90.72 | 90.88 | 2,120,605 | +0.23(+0.25%) |
Dec 05, 2019 | 91.31 | 91.51 | 90.43 | 90.65 | 2,374,309 | -0.63(-0.69%) |
Dec 04, 2019 | 91.32 | 91.70 | 90.90 | 91.28 | 1,745,612 | -0.23(-0.25%) |
Dec 03, 2019 | 92.42 | 92.81 | 91.26 | 91.51 | 2,109,517 | -1.02(-1.10%) |
Dec 02, 2019 | 92.66 | 92.89 | 91.97 | 92.53 | 1,535,524 | -0.10(-0.11%) |
Nov 29, 2019 | 92.81 | 93.11 | 92.14 | 92.63 | 1,065,736 | +0.03(+0.03%) |
Nov 27, 2019 | 91.81 | 92.99 | 91.62 | 92.60 | 2,517,294 | +0.82(+0.89%) |
Nov 26, 2019 | 90.23 | 91.80 | 90.15 | 91.78 | 5,133,472 | +1.60(+1.78%) |
Nov 25, 2019 | 89.70 | 90.37 | 89.68 | 90.18 | 2,234,526 | +0.36(+0.40%) |
Nov 22, 2019 | 90.47 | 90.85 | 89.57 | 89.82 | 1,677,942 | -0.26(-0.29%) |
Nov 21, 2019 | 90.63 | 91.23 | 90.03 | 90.08 | 2,641,653 | -0.20(-0.22%) |
Nov 20, 2019 | 90.17 | 91.10 | 89.89 | 90.28 | 2,427,989 | +0.42(+0.47%) |
Nov 19, 2019 | 90.09 | 90.27 | 89.36 | 89.86 | 2,519,101 | -0.18(-0.20%) |
Nov 18, 2019 | 90.37 | 90.73 | 89.70 | 90.04 | 2,713,349 | +0.00(+0.00%) |
Nov 15, 2019 | 90.36 | 90.57 | 89.65 | 90.04 | 2,811,363 | +0.16(+0.17%) |
Nov 14, 2019 | 90.01 | 90.49 | 89.38 | 89.89 | 2,445,486 | -0.25(-0.27%) |
Nov 13, 2019 | 90.44 | 91.10 | 89.92 | 90.13 | 2,079,455 | +0.04(+0.04%) |
Nov 12, 2019 | 90.91 | 91.53 | 89.41 | 90.10 | 2,475,486 | -0.45(-0.50%) |
Nov 11, 2019 | 90.57 | 91.23 | 90.41 | 90.55 | 2,563,177 | -0.06(-0.07%) |
Nov 08, 2019 | 91.18 | 91.79 | 90.29 | 90.61 | 2,582,258 | -0.70(-0.76%) |
Nov 07, 2019 | 91.71 | 91.97 | 90.35 | 91.31 | 2,873,554 | -0.39(-0.43%) |
Nov 06, 2019 | 89.92 | 92.26 | 89.24 | 91.70 | 4,625,231 | +1.98(+2.21%) |
Nov 05, 2019 | 90.33 | 90.43 | 88.80 | 89.72 | 2,700,328 | -0.48(-0.53%) |
Nov 04, 2019 | 91.16 | 92.00 | 89.96 | 90.20 | 3,275,160 | -1.10(-1.20%) |
Nov 01, 2019 | 93.39 | 93.66 | 90.87 | 91.30 | 3,240,102 | -1.89(-2.03%) |
Oct 31, 2019 | 94.39 | 94.68 | 91.77 | 93.18 | 4,294,055 | -1.49(-1.58%) |
Oct 30, 2019 | 93.90 | 94.92 | 89.55 | 94.68 | 9,845,203 | -5.85(-5.82%) |
Oct 29, 2019 | 100.59 | 101.27 | 100.31 | 100.52 | 2,210,040 | +0.19(+0.19%) |
Oct 28, 2019 | 100.50 | 101.43 | 100.33 | 100.33 | 2,322,269 | +0.38(+0.38%) |
Oct 25, 2019 | 99.71 | 100.50 | 99.50 | 99.95 | 1,075,886 | +0.14(+0.14%) |
Oct 24, 2019 | 100.43 | 100.58 | 99.62 | 99.82 | 1,676,366 | -0.29(-0.29%) |
Oct 23, 2019 | 100.89 | 101.44 | 99.03 | 100.11 | 2,042,047 | -0.76(-0.75%) |
Oct 22, 2019 | 102.89 | 102.89 | 100.84 | 100.87 | 2,012,963 | -2.03(-1.97%) |
Oct 21, 2019 | 103.41 | 103.72 | 101.98 | 102.90 | 1,383,541 | +0.01(+0.01%) |
Oct 18, 2019 | 100.77 | 103.16 | 100.39 | 102.89 | 2,131,034 | +1.77(+1.75%) |
Oct 17, 2019 | 102.33 | 102.91 | 101.01 | 101.12 | 1,474,878 | -1.02(-1.00%) |
Oct 16, 2019 | 101.63 | 102.35 | 101.24 | 102.14 | 1,411,162 | +0.17(+0.16%) |
Oct 15, 2019 | 103.87 | 104.00 | 101.28 | 101.97 | 1,959,777 | -1.39(-1.35%) |
Oct 14, 2019 | 104.45 | 105.13 | 103.26 | 103.36 | 1,149,453 | -1.49(-1.42%) |
Oct 11, 2019 | 105.18 | 105.52 | 104.47 | 104.86 | 1,937,839 | +0.11(+0.11%) |
Oct 10, 2019 | 103.53 | 105.01 | 103.46 | 104.75 | 952,261 | +0.92(+0.88%) |
Oct 09, 2019 | 103.62 | 104.33 | 103.38 | 103.83 | 1,062,285 | +0.68(+0.66%) |
Oct 08, 2019 | 103.91 | 103.91 | 102.45 | 103.15 | 1,582,645 | -1.01(-0.97%) |
Oct 07, 2019 | 104.86 | 104.98 | 104.13 | 104.16 | 1,109,599 | -0.89(-0.85%) |
Oct 04, 2019 | 104.28 | 105.31 | 104.18 | 105.05 | 1,505,280 | +0.90(+0.86%) |
Oct 03, 2019 | 103.22 | 104.55 | 102.82 | 104.15 | 1,485,312 | +0.93(+0.90%) |
Oct 02, 2019 | 102.94 | 103.25 | 102.10 | 103.22 | 1,610,304 | -0.20(-0.20%) |