Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 100.15 | 100.94 | 100.15 | 100.74 | 7,061 | +0.27(+0.27%) |
Dec 30, 2019 | 101.26 | 101.26 | 99.68 | 100.47 | 15,404 | -0.74(-0.73%) |
Dec 27, 2019 | 101.57 | 101.91 | 101.14 | 101.21 | 8,473 | -0.34(-0.34%) |
Dec 26, 2019 | 101.47 | 101.71 | 101.40 | 101.55 | 7,673 | +0.42(+0.41%) |
Dec 24, 2019 | 101.27 | 101.27 | 101.11 | 101.13 | 3,127 | -0.13(-0.13%) |
Dec 23, 2019 | 101.78 | 101.78 | 101.06 | 101.27 | 9,160 | -0.06(-0.06%) |
Dec 20, 2019 | 101.08 | 101.46 | 101.04 | 101.33 | 17,358 | +0.54(+0.54%) |
Dec 19, 2019 | 100.20 | 100.80 | 100.03 | 100.78 | 147,909 | +0.75(+0.75%) |
Dec 18, 2019 | 99.70 | 100.25 | 99.70 | 100.03 | 5,803 | +0.58(+0.58%) |
Dec 17, 2019 | 99.89 | 99.89 | 99.19 | 99.45 | 15,204 | -0.31(-0.31%) |
Dec 16, 2019 | 99.47 | 100.10 | 99.40 | 99.76 | 17,981 | +0.99(+1.00%) |
Dec 13, 2019 | 98.10 | 98.86 | 98.10 | 98.77 | 24,523 | +0.67(+0.69%) |
Dec 12, 2019 | 98.03 | 98.75 | 97.46 | 98.10 | 15,659 | +0.14(+0.14%) |
Dec 11, 2019 | 98.29 | 98.29 | 97.54 | 97.96 | 10,194 | -0.44(-0.44%) |
Dec 10, 2019 | 99.05 | 99.13 | 98.23 | 98.40 | 13,283 | -0.68(-0.69%) |
Dec 09, 2019 | 99.52 | 99.55 | 99.03 | 99.08 | 11,638 | -0.49(-0.49%) |
Dec 06, 2019 | 99.70 | 99.89 | 99.44 | 99.56 | 44,000 | +0.42(+0.42%) |
Dec 05, 2019 | 99.50 | 99.67 | 98.97 | 99.15 | 111,320 | -0.30(-0.30%) |
Dec 04, 2019 | 99.99 | 100.10 | 99.38 | 99.45 | 19,384 | -0.25(-0.25%) |
Dec 03, 2019 | 98.27 | 99.78 | 97.84 | 99.69 | 11,017 | -0.04(-0.04%) |
Dec 02, 2019 | 101.90 | 101.90 | 99.18 | 99.73 | 18,544 | -2.12(-2.08%) |
Nov 29, 2019 | 101.87 | 102.23 | 101.72 | 101.86 | 4,036 | -0.26(-0.25%) |
Nov 27, 2019 | 101.72 | 102.11 | 101.51 | 102.11 | 19,073 | +0.74(+0.73%) |
Nov 26, 2019 | 101.03 | 101.55 | 101.03 | 101.37 | 10,934 | +0.57(+0.57%) |
Nov 25, 2019 | 99.53 | 100.83 | 99.26 | 100.79 | 84,243 | +1.61(+1.62%) |
Nov 22, 2019 | 99.26 | 99.51 | 98.70 | 99.19 | 11,202 | +0.16(+0.16%) |
Nov 21, 2019 | 99.57 | 99.61 | 98.94 | 99.03 | 7,426 | -0.41(-0.41%) |
Nov 20, 2019 | 99.39 | 99.95 | 98.58 | 99.44 | 11,197 | +0.01(+0.01%) |
Nov 19, 2019 | 99.04 | 99.67 | 98.56 | 99.43 | 9,948 | +0.89(+0.91%) |
Nov 18, 2019 | 98.50 | 98.83 | 98.05 | 98.53 | 79,001 | +0.18(+0.18%) |
Nov 15, 2019 | 97.82 | 98.43 | 97.39 | 98.36 | 18,165 | +1.02(+1.05%) |
Nov 14, 2019 | 96.94 | 97.50 | 96.81 | 97.34 | 98,972 | +0.29(+0.30%) |
Nov 13, 2019 | 96.68 | 97.05 | 96.57 | 97.05 | 18,432 | +0.04(+0.04%) |
Nov 12, 2019 | 96.66 | 97.22 | 96.62 | 97.01 | 7,259 | +0.60(+0.62%) |
Nov 11, 2019 | 95.97 | 96.60 | 95.97 | 96.41 | 3,800 | +0.09(+0.10%) |
Nov 08, 2019 | 95.53 | 96.34 | 95.18 | 96.31 | 9,890 | +0.29(+0.30%) |
Nov 07, 2019 | 96.12 | 96.98 | 95.79 | 96.03 | 12,779 | +0.36(+0.37%) |
Nov 06, 2019 | 95.94 | 95.94 | 95.60 | 95.67 | 6,217 | -0.28(-0.29%) |
Nov 05, 2019 | 96.17 | 96.35 | 95.37 | 95.95 | 19,215 | +0.12(+0.12%) |
Nov 04, 2019 | 96.41 | 96.79 | 95.75 | 95.83 | 29,826 | -0.02(-0.02%) |
Nov 01, 2019 | 95.01 | 96.10 | 95.01 | 95.85 | 4,945 | +0.98(+1.03%) |
Oct 31, 2019 | 95.61 | 95.61 | 94.65 | 94.87 | 103,682 | -0.74(-0.78%) |
Oct 30, 2019 | 94.73 | 95.62 | 94.34 | 95.61 | 14,912 | +1.36(+1.44%) |
Oct 29, 2019 | 94.04 | 94.67 | 93.90 | 94.25 | 17,285 | +0.14(+0.15%) |
Oct 28, 2019 | 93.67 | 94.42 | 93.52 | 94.11 | 22,391 | +0.83(+0.89%) |
Oct 25, 2019 | 92.60 | 93.41 | 92.21 | 93.28 | 11,101 | +0.54(+0.59%) |
Oct 24, 2019 | 91.58 | 92.86 | 91.58 | 92.74 | 11,058 | +1.61(+1.76%) |
Oct 23, 2019 | 90.56 | 91.74 | 90.56 | 91.13 | 12,234 | +0.45(+0.49%) |
Oct 22, 2019 | 92.39 | 92.64 | 90.69 | 90.69 | 12,435 | -1.40(-1.52%) |
Oct 21, 2019 | 91.86 | 92.41 | 91.54 | 92.08 | 14,658 | +0.66(+0.73%) |
Oct 18, 2019 | 93.03 | 93.03 | 90.57 | 91.42 | 44,404 | -1.77(-1.90%) |
Oct 17, 2019 | 93.24 | 93.51 | 93.10 | 93.19 | 35,597 | +0.11(+0.11%) |
Oct 16, 2019 | 93.81 | 93.81 | 92.43 | 93.08 | 37,678 | -1.31(-1.39%) |
Oct 15, 2019 | 93.84 | 94.73 | 93.84 | 94.39 | 34,639 | +0.80(+0.86%) |
Oct 14, 2019 | 93.45 | 93.81 | 93.30 | 93.59 | 7,218 | -0.02(-0.02%) |
Oct 11, 2019 | 93.09 | 94.51 | 93.09 | 93.61 | 19,376 | +1.48(+1.61%) |
Oct 10, 2019 | 92.27 | 92.50 | 91.90 | 92.13 | 37,961 | -0.29(-0.32%) |
Oct 09, 2019 | 92.02 | 92.70 | 92.02 | 92.42 | 26,958 | +1.07(+1.17%) |
Oct 08, 2019 | 92.73 | 92.73 | 91.19 | 91.35 | 20,589 | -2.05(-2.20%) |
Oct 07, 2019 | 92.85 | 93.68 | 92.85 | 93.40 | 15,433 | +0.31(+0.33%) |
Oct 04, 2019 | 92.03 | 93.10 | 91.94 | 93.09 | 47,936 | +1.53(+1.67%) |
Oct 03, 2019 | 90.17 | 91.69 | 89.09 | 91.57 | 43,465 | +1.32(+1.46%) |
Oct 02, 2019 | 90.88 | 90.88 | 89.48 | 90.25 | 27,780 | -1.25(-1.36%) |