Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 103.41 | 104.99 | 103.00 | 104.54 | 385,436 | +1.13(+1.10%) |
Dec 30, 2019 | 103.48 | 104.47 | 102.54 | 103.41 | 358,967 | -0.04(-0.04%) |
Dec 27, 2019 | 104.20 | 105.12 | 103.25 | 103.45 | 500,705 | -0.84(-0.81%) |
Dec 26, 2019 | 104.39 | 105.11 | 103.73 | 104.29 | 292,632 | +0.23(+0.22%) |
Dec 24, 2019 | 104.46 | 104.51 | 103.38 | 104.06 | 191,913 | -0.23(-0.22%) |
Dec 23, 2019 | 104.68 | 104.81 | 103.49 | 104.29 | 678,522 | -0.33(-0.31%) |
Dec 20, 2019 | 104.69 | 105.28 | 104.03 | 104.62 | 972,544 | +0.57(+0.54%) |
Dec 19, 2019 | 105.85 | 106.24 | 103.98 | 104.05 | 852,639 | -2.24(-2.10%) |
Dec 18, 2019 | 105.16 | 106.68 | 104.47 | 106.29 | 758,130 | +1.53(+1.46%) |
Dec 17, 2019 | 103.82 | 104.91 | 102.93 | 104.76 | 951,976 | +0.86(+0.83%) |
Dec 16, 2019 | 104.83 | 105.58 | 103.53 | 103.89 | 650,842 | +0.09(+0.09%) |
Dec 13, 2019 | 105.22 | 106.37 | 103.64 | 103.80 | 888,657 | -0.72(-0.69%) |
Dec 12, 2019 | 102.17 | 104.76 | 101.03 | 104.52 | 804,014 | +2.61(+2.57%) |
Dec 11, 2019 | 100.37 | 102.07 | 99.72 | 101.91 | 780,404 | +1.13(+1.12%) |
Dec 10, 2019 | 101.65 | 103.17 | 100.69 | 100.77 | 836,926 | -0.90(-0.89%) |
Dec 09, 2019 | 100.78 | 102.21 | 100.41 | 101.68 | 804,962 | +0.86(+0.85%) |
Dec 06, 2019 | 100.69 | 102.84 | 100.62 | 100.82 | 960,675 | +0.68(+0.68%) |
Dec 05, 2019 | 97.57 | 100.17 | 97.31 | 100.14 | 1,269,640 | +3.36(+3.47%) |
Dec 04, 2019 | 93.64 | 97.20 | 92.97 | 96.78 | 1,046,323 | +3.26(+3.49%) |
Dec 03, 2019 | 94.18 | 94.41 | 92.75 | 93.52 | 1,233,024 | -2.64(-2.75%) |
Dec 02, 2019 | 96.58 | 97.37 | 95.47 | 96.17 | 982,751 | -0.23(-0.24%) |
Nov 29, 2019 | 96.31 | 97.49 | 95.32 | 96.40 | 563,067 | -0.49(-0.50%) |
Nov 27, 2019 | 98.99 | 99.28 | 96.04 | 96.88 | 1,130,259 | -2.58(-2.60%) |
Nov 26, 2019 | 101.41 | 102.40 | 98.83 | 99.47 | 2,402,625 | -0.49(-0.49%) |
Nov 25, 2019 | 100.10 | 100.37 | 98.39 | 99.96 | 2,028,979 | +0.76(+0.76%) |
Nov 22, 2019 | 97.86 | 99.72 | 96.79 | 99.20 | 1,073,427 | +2.64(+2.74%) |
Nov 21, 2019 | 97.17 | 98.12 | 96.18 | 96.56 | 1,685,624 | -0.65(-0.66%) |
Nov 20, 2019 | 97.56 | 97.58 | 95.68 | 97.21 | 1,030,824 | -0.39(-0.40%) |
Nov 19, 2019 | 98.91 | 99.13 | 97.11 | 97.59 | 870,964 | -1.60(-1.61%) |
Nov 18, 2019 | 98.98 | 99.30 | 97.21 | 99.19 | 795,825 | -0.11(-0.11%) |
Nov 15, 2019 | 97.96 | 99.33 | 97.15 | 99.30 | 750,030 | +2.07(+2.13%) |
Nov 14, 2019 | 96.57 | 97.99 | 96.29 | 97.24 | 600,589 | +1.10(+1.15%) |
Nov 13, 2019 | 95.57 | 96.35 | 94.88 | 96.13 | 613,607 | -0.15(-0.15%) |
Nov 12, 2019 | 96.50 | 97.36 | 95.49 | 96.28 | 595,301 | +0.16(+0.17%) |
Nov 11, 2019 | 96.61 | 97.15 | 95.61 | 96.12 | 605,847 | -1.23(-1.27%) |
Nov 08, 2019 | 96.87 | 97.51 | 94.84 | 97.36 | 896,635 | +0.30(+0.31%) |
Nov 07, 2019 | 96.35 | 100.30 | 96.11 | 97.06 | 1,496,105 | +4.43(+4.79%) |
Nov 06, 2019 | 94.00 | 94.16 | 91.78 | 92.62 | 1,028,915 | -1.74(-1.84%) |
Nov 05, 2019 | 93.08 | 96.33 | 92.84 | 94.36 | 1,262,203 | +1.56(+1.68%) |
Nov 04, 2019 | 90.45 | 92.87 | 90.35 | 92.80 | 896,859 | +3.27(+3.65%) |
Nov 01, 2019 | 87.55 | 89.63 | 87.55 | 89.53 | 669,936 | +2.91(+3.36%) |
Oct 31, 2019 | 87.36 | 87.75 | 84.70 | 86.62 | 911,595 | -1.21(-1.38%) |
Oct 30, 2019 | 88.04 | 88.55 | 86.90 | 87.83 | 628,453 | -0.04(-0.05%) |
Oct 29, 2019 | 88.87 | 89.06 | 87.69 | 87.87 | 872,545 | -1.24(-1.39%) |
Oct 28, 2019 | 90.39 | 92.64 | 89.06 | 89.12 | 1,125,440 | -3.08(-3.34%) |
Oct 25, 2019 | 88.47 | 92.79 | 88.47 | 92.20 | 803,360 | +1.92(+2.12%) |
Oct 24, 2019 | 91.56 | 91.85 | 89.03 | 90.28 | 663,523 | -0.90(-0.99%) |
Oct 23, 2019 | 91.72 | 91.90 | 90.15 | 91.18 | 895,395 | -0.64(-0.69%) |
Oct 22, 2019 | 88.93 | 92.17 | 88.42 | 91.82 | 1,174,558 | +3.02(+3.40%) |
Oct 21, 2019 | 87.92 | 89.77 | 87.92 | 88.80 | 896,900 | +1.95(+2.24%) |
Oct 18, 2019 | 85.54 | 87.03 | 84.99 | 86.85 | 802,555 | +0.01(+0.01%) |
Oct 17, 2019 | 87.95 | 88.44 | 86.17 | 86.84 | 956,979 | -0.27(-0.31%) |
Oct 16, 2019 | 86.89 | 88.20 | 86.82 | 87.11 | 641,514 | +0.09(+0.10%) |
Oct 15, 2019 | 86.63 | 88.12 | 86.01 | 87.02 | 591,960 | +0.62(+0.71%) |
Oct 14, 2019 | 86.38 | 87.18 | 84.75 | 86.40 | 832,479 | -0.78(-0.89%) |
Oct 11, 2019 | 84.69 | 88.16 | 84.69 | 87.18 | 1,204,637 | +3.90(+4.68%) |
Oct 10, 2019 | 82.50 | 84.34 | 82.06 | 83.28 | 1,131,834 | +1.03(+1.26%) |
Oct 09, 2019 | 81.43 | 82.74 | 81.13 | 82.25 | 919,909 | +1.94(+2.41%) |
Oct 08, 2019 | 81.95 | 82.25 | 79.93 | 80.31 | 1,081,613 | -2.88(-3.46%) |
Oct 07, 2019 | 83.75 | 84.24 | 83.00 | 83.19 | 995,633 | -0.77(-0.91%) |
Oct 04, 2019 | 83.41 | 84.16 | 82.27 | 83.96 | 1,372,172 | +0.61(+0.73%) |
Oct 03, 2019 | 82.37 | 83.50 | 80.62 | 83.35 | 1,240,220 | +0.96(+1.17%) |
Oct 02, 2019 | 84.07 | 84.56 | 82.13 | 82.39 | 1,221,097 | -2.74(-3.22%) |