Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 95.77 | 97.58 | 95.00 | 95.36 | 329,600 | -0.74(-0.77%) |
Dec 30, 2019 | 97.53 | 99.55 | 95.14 | 96.10 | 351,020 | -1.59(-1.63%) |
Dec 27, 2019 | 100.62 | 100.62 | 95.53 | 97.69 | 409,100 | -2.82(-2.81%) |
Dec 26, 2019 | 102.79 | 103.49 | 99.59 | 100.51 | 176,433 | -1.93(-1.88%) |
Dec 24, 2019 | 102.45 | 103.11 | 100.97 | 102.44 | 141,600 | -0.02(-0.02%) |
Dec 23, 2019 | 108.82 | 108.82 | 101.82 | 102.46 | 387,825 | -6.30(-5.79%) |
Dec 20, 2019 | 108.91 | 110.22 | 105.60 | 108.76 | 542,000 | -1.04(-0.95%) |
Dec 19, 2019 | 116.01 | 116.41 | 108.15 | 109.80 | 774,327 | -9.48(-7.95%) |
Dec 18, 2019 | 132.57 | 132.57 | 108.23 | 119.28 | 1,560,501 | -13.25(-10.00%) |
Dec 17, 2019 | 125.70 | 132.79 | 122.88 | 132.53 | 275,178 | +7.20(+5.74%) |
Dec 16, 2019 | 123.58 | 126.86 | 122.24 | 125.33 | 255,086 | +2.14(+1.74%) |
Dec 13, 2019 | 124.29 | 127.49 | 121.57 | 123.19 | 184,100 | -2.78(-2.21%) |
Dec 12, 2019 | 121.26 | 127.32 | 121.26 | 125.97 | 295,782 | +4.71(+3.88%) |
Dec 11, 2019 | 120.90 | 123.41 | 118.00 | 121.26 | 313,615 | +0.37(+0.31%) |
Dec 10, 2019 | 121.48 | 123.37 | 118.69 | 120.89 | 331,664 | -0.18(-0.15%) |
Dec 09, 2019 | 114.01 | 121.93 | 114.01 | 121.07 | 1,040,717 | +3.71(+3.16%) |
Dec 06, 2019 | 123.58 | 123.82 | 114.67 | 117.36 | 1,002,600 | -5.70(-4.63%) |
Dec 05, 2019 | 132.84 | 133.63 | 115.50 | 123.06 | 2,267,617 | -14.67(-10.65%) |
Dec 04, 2019 | 96.19 | 139.99 | 94.02 | 137.73 | 2,882,178 | +41.79(+43.56%) |
Dec 03, 2019 | 95.02 | 97.98 | 93.36 | 95.94 | 205,991 | -0.04(-0.04%) |
Dec 02, 2019 | 95.45 | 97.04 | 93.62 | 95.98 | 343,054 | +0.98(+1.03%) |
Nov 29, 2019 | 97.20 | 98.37 | 94.59 | 95.00 | 166,900 | -1.92(-1.98%) |
Nov 27, 2019 | 93.46 | 97.66 | 93.37 | 96.92 | 527,900 | +3.46(+3.70%) |
Nov 26, 2019 | 91.90 | 93.92 | 89.30 | 93.46 | 375,020 | +2.71(+2.99%) |
Nov 25, 2019 | 87.99 | 91.50 | 87.44 | 90.75 | 304,007 | +3.73(+4.29%) |
Nov 22, 2019 | 84.30 | 87.31 | 83.11 | 87.02 | 179,900 | +2.96(+3.52%) |
Nov 21, 2019 | 87.64 | 88.35 | 83.12 | 84.06 | 245,962 | -4.52(-5.10%) |
Nov 20, 2019 | 81.09 | 89.47 | 80.58 | 88.58 | 595,587 | +6.92(+8.47%) |
Nov 19, 2019 | 77.18 | 83.48 | 77.18 | 81.66 | 615,114 | +5.11(+6.68%) |
Nov 18, 2019 | 72.80 | 76.83 | 71.53 | 76.55 | 239,115 | +3.83(+5.27%) |
Nov 15, 2019 | 77.04 | 77.04 | 72.39 | 72.72 | 258,400 | -3.45(-4.53%) |
Nov 14, 2019 | 74.74 | 77.25 | 74.55 | 76.17 | 262,085 | +1.08(+1.44%) |
Nov 13, 2019 | 72.77 | 77.48 | 71.58 | 75.09 | 262,683 | +0.10(+0.13%) |
Nov 12, 2019 | 73.73 | 77.40 | 73.73 | 74.99 | 270,342 | +1.22(+1.65%) |
Nov 11, 2019 | 74.46 | 75.89 | 72.22 | 73.77 | 166,555 | -0.96(-1.28%) |
Nov 08, 2019 | 71.28 | 75.17 | 71.28 | 74.73 | 179,100 | +3.26(+4.56%) |
Nov 07, 2019 | 69.16 | 71.95 | 68.12 | 71.47 | 182,815 | +2.82(+4.11%) |
Nov 06, 2019 | 71.50 | 72.89 | 68.47 | 68.65 | 252,415 | -3.07(-4.28%) |
Nov 05, 2019 | 70.41 | 72.45 | 69.10 | 71.72 | 229,857 | +1.72(+2.46%) |
Nov 04, 2019 | 71.24 | 72.45 | 68.82 | 70.00 | 163,598 | -0.95(-1.34%) |
Nov 01, 2019 | 69.35 | 71.78 | 67.56 | 70.95 | 281,600 | +2.35(+3.43%) |
Oct 31, 2019 | 73.06 | 73.37 | 68.28 | 68.60 | 200,735 | -4.54(-6.21%) |
Oct 30, 2019 | 73.94 | 74.19 | 72.54 | 73.14 | 248,145 | -0.86(-1.16%) |
Oct 29, 2019 | 73.61 | 74.98 | 72.93 | 74.00 | 365,158 | +0.28(+0.38%) |
Oct 28, 2019 | 70.38 | 74.99 | 70.34 | 73.72 | 235,682 | +3.50(+4.98%) |
Oct 25, 2019 | 67.95 | 70.30 | 66.31 | 70.22 | 349,900 | +0.83(+1.20%) |
Oct 24, 2019 | 73.12 | 74.65 | 68.30 | 69.39 | 460,742 | -3.28(-4.51%) |
Oct 23, 2019 | 73.51 | 74.45 | 71.86 | 72.67 | 202,666 | -1.19(-1.61%) |
Oct 22, 2019 | 73.62 | 74.89 | 72.57 | 73.86 | 259,311 | +0.42(+0.57%) |
Oct 21, 2019 | 72.94 | 73.53 | 70.86 | 73.44 | 156,001 | +0.83(+1.14%) |
Oct 18, 2019 | 72.86 | 73.60 | 72.14 | 72.61 | 246,700 | -0.49(-0.67%) |
Oct 17, 2019 | 71.33 | 73.35 | 70.70 | 73.10 | 226,048 | +1.77(+2.48%) |
Oct 16, 2019 | 69.71 | 71.74 | 68.72 | 71.33 | 325,982 | +1.36(+1.94%) |
Oct 15, 2019 | 67.00 | 70.49 | 66.97 | 69.97 | 440,004 | +3.24(+4.86%) |
Oct 14, 2019 | 66.60 | 68.20 | 66.01 | 66.73 | 190,683 | -0.14(-0.21%) |
Oct 11, 2019 | 68.03 | 69.58 | 65.62 | 66.87 | 259,100 | -0.53(-0.79%) |
Oct 10, 2019 | 66.70 | 69.85 | 66.27 | 67.40 | 232,777 | +0.91(+1.37%) |
Oct 09, 2019 | 67.80 | 67.80 | 65.33 | 66.49 | 415,921 | -0.01(-0.02%) |
Oct 08, 2019 | 69.65 | 70.75 | 66.49 | 66.50 | 591,644 | -3.60(-5.14%) |
Oct 07, 2019 | 76.85 | 77.80 | 69.62 | 70.10 | 581,156 | -7.25(-9.37%) |
Oct 04, 2019 | 81.00 | 81.69 | 76.05 | 77.35 | 259,500 | -3.43(-4.25%) |
Oct 03, 2019 | 81.79 | 82.67 | 79.26 | 80.78 | 301,863 | -1.14(-1.39%) |
Oct 02, 2019 | 78.69 | 82.97 | 77.65 | 81.92 | 395,408 | +2.28(+2.86%) |