Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 96.81 | 98.74 | 96.68 | 98.28 | 2,019,200 | +0.49(+0.50%) |
Dec 30, 2019 | 99.60 | 100.17 | 96.70 | 97.79 | 2,318,245 | -2.64(-2.63%) |
Dec 27, 2019 | 103.34 | 103.34 | 100.05 | 100.43 | 1,928,700 | -2.18(-2.12%) |
Dec 26, 2019 | 100.89 | 103.58 | 100.40 | 102.61 | 2,030,309 | +2.06(+2.05%) |
Dec 24, 2019 | 99.92 | 100.73 | 99.06 | 100.55 | 948,000 | +0.16(+0.16%) |
Dec 23, 2019 | 100.55 | 101.60 | 100.20 | 100.39 | 1,409,788 | +0.13(+0.13%) |
Dec 20, 2019 | 100.14 | 101.37 | 99.57 | 100.26 | 2,501,800 | +0.38(+0.38%) |
Dec 19, 2019 | 98.21 | 99.92 | 97.71 | 99.88 | 1,782,873 | +1.45(+1.47%) |
Dec 18, 2019 | 97.76 | 99.94 | 97.54 | 98.43 | 2,226,517 | +0.84(+0.86%) |
Dec 17, 2019 | 99.15 | 99.32 | 97.00 | 97.59 | 2,177,085 | -1.26(-1.27%) |
Dec 16, 2019 | 98.24 | 100.20 | 97.35 | 98.85 | 2,483,989 | +0.87(+0.89%) |
Dec 13, 2019 | 97.01 | 99.32 | 96.94 | 97.98 | 3,008,600 | +1.12(+1.16%) |
Dec 12, 2019 | 96.20 | 97.38 | 95.33 | 96.86 | 2,720,128 | +0.63(+0.65%) |
Dec 11, 2019 | 97.54 | 97.74 | 95.06 | 96.23 | 2,436,473 | -1.13(-1.16%) |
Dec 10, 2019 | 99.45 | 99.62 | 96.75 | 97.36 | 1,573,378 | -1.63(-1.65%) |
Dec 09, 2019 | 98.66 | 100.55 | 98.55 | 98.99 | 2,051,255 | +0.45(+0.46%) |
Dec 06, 2019 | 97.82 | 99.36 | 96.26 | 98.54 | 1,925,600 | +1.00(+1.03%) |
Dec 05, 2019 | 98.50 | 99.45 | 97.40 | 97.54 | 1,610,044 | -1.39(-1.41%) |
Dec 04, 2019 | 99.27 | 100.65 | 97.88 | 98.93 | 2,363,857 | -0.35(-0.35%) |
Dec 03, 2019 | 95.65 | 99.56 | 94.88 | 99.28 | 2,663,135 | +1.63(+1.67%) |
Dec 02, 2019 | 102.66 | 102.76 | 95.67 | 97.65 | 5,268,533 | -5.63(-5.45%) |
Nov 29, 2019 | 102.20 | 103.60 | 101.81 | 103.28 | 1,132,100 | +0.28(+0.27%) |
Nov 27, 2019 | 102.85 | 103.40 | 101.56 | 103.00 | 1,814,800 | +0.52(+0.51%) |
Nov 26, 2019 | 103.00 | 103.54 | 101.77 | 102.48 | 3,177,057 | -0.88(-0.85%) |
Nov 25, 2019 | 105.00 | 105.30 | 103.16 | 103.36 | 2,331,277 | -0.93(-0.89%) |
Nov 22, 2019 | 103.80 | 104.50 | 102.78 | 104.29 | 1,964,000 | +0.76(+0.73%) |
Nov 21, 2019 | 104.07 | 105.35 | 102.90 | 103.53 | 1,733,911 | -0.21(-0.20%) |
Nov 20, 2019 | 103.27 | 105.59 | 102.54 | 103.74 | 3,742,924 | +0.74(+0.72%) |
Nov 19, 2019 | 102.00 | 103.58 | 100.62 | 103.00 | 2,533,482 | +1.34(+1.32%) |
Nov 18, 2019 | 99.51 | 102.63 | 98.60 | 101.66 | 3,990,694 | +2.12(+2.13%) |
Nov 15, 2019 | 99.25 | 99.58 | 97.56 | 99.54 | 2,847,200 | +1.43(+1.46%) |
Nov 14, 2019 | 98.06 | 99.31 | 96.85 | 98.11 | 2,665,512 | -0.23(-0.23%) |
Nov 13, 2019 | 94.93 | 98.36 | 94.43 | 98.34 | 3,798,482 | +3.25(+3.42%) |
Nov 12, 2019 | 96.50 | 100.12 | 91.37 | 95.09 | 13,288,533 | -1.08(-1.12%) |
Nov 11, 2019 | 94.00 | 97.37 | 93.50 | 96.17 | 4,349,405 | +2.94(+3.15%) |
Nov 08, 2019 | 90.75 | 93.92 | 90.55 | 93.23 | 2,919,400 | +2.17(+2.38%) |
Nov 07, 2019 | 92.10 | 92.95 | 90.61 | 91.06 | 2,952,663 | -1.21(-1.31%) |
Nov 06, 2019 | 91.50 | 93.48 | 90.15 | 92.27 | 3,476,796 | +0.94(+1.03%) |
Nov 05, 2019 | 92.00 | 93.46 | 89.81 | 91.33 | 5,191,545 | -0.68(-0.74%) |
Nov 04, 2019 | 96.46 | 96.75 | 91.64 | 92.01 | 8,411,981 | -5.05(-5.20%) |
Nov 01, 2019 | 95.64 | 98.87 | 95.51 | 97.06 | 4,935,000 | +0.50(+0.52%) |
Oct 31, 2019 | 98.58 | 99.79 | 92.89 | 96.56 | 15,360,291 | -11.14(-10.34%) |
Oct 30, 2019 | 107.01 | 109.66 | 105.60 | 107.70 | 7,228,334 | +2.60(+2.47%) |
Oct 29, 2019 | 106.12 | 107.54 | 105.09 | 105.10 | 2,740,079 | -1.30(-1.22%) |
Oct 28, 2019 | 107.67 | 107.99 | 105.49 | 106.40 | 2,136,303 | -0.58(-0.54%) |
Oct 25, 2019 | 104.50 | 107.90 | 103.40 | 106.98 | 2,701,500 | +1.35(+1.28%) |
Oct 24, 2019 | 102.85 | 105.94 | 102.31 | 105.63 | 3,748,544 | +5.13(+5.10%) |
Oct 23, 2019 | 100.20 | 104.39 | 99.70 | 100.50 | 4,406,854 | -0.15(-0.15%) |
Oct 22, 2019 | 106.78 | 106.78 | 100.08 | 100.65 | 6,082,380 | -4.89(-4.63%) |
Oct 21, 2019 | 106.60 | 107.78 | 104.83 | 105.54 | 3,216,375 | -0.81(-0.76%) |
Oct 18, 2019 | 110.26 | 110.36 | 103.80 | 106.35 | 4,838,800 | -3.70(-3.36%) |
Oct 17, 2019 | 110.13 | 110.49 | 107.91 | 110.05 | 2,641,137 | +0.25(+0.23%) |
Oct 16, 2019 | 111.62 | 112.87 | 108.87 | 109.80 | 4,343,823 | -5.41(-4.70%) |
Oct 15, 2019 | 117.00 | 118.34 | 115.00 | 115.21 | 2,205,368 | -1.38(-1.18%) |
Oct 14, 2019 | 114.07 | 117.05 | 113.55 | 116.59 | 1,847,259 | +2.25(+1.97%) |
Oct 11, 2019 | 112.64 | 115.43 | 111.10 | 114.34 | 4,010,600 | +4.05(+3.67%) |
Oct 10, 2019 | 110.35 | 112.52 | 110.05 | 110.29 | 2,090,477 | -0.74(-0.67%) |
Oct 09, 2019 | 109.44 | 111.43 | 108.31 | 111.03 | 1,916,701 | +2.63(+2.43%) |
Oct 08, 2019 | 111.67 | 112.69 | 108.28 | 108.40 | 2,831,518 | -4.51(-3.99%) |
Oct 07, 2019 | 111.16 | 113.81 | 110.85 | 112.91 | 2,233,003 | +0.83(+0.74%) |
Oct 04, 2019 | 111.41 | 112.84 | 109.88 | 112.08 | 3,503,900 | +1.58(+1.43%) |
Oct 03, 2019 | 106.87 | 111.39 | 104.15 | 110.50 | 5,581,861 | +3.89(+3.65%) |
Oct 02, 2019 | 107.50 | 109.30 | 105.40 | 106.61 | 3,045,270 | -3.12(-2.84%) |