Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.10 | 93.56 | 92.70 | 93.16 | 1,374,299 | +0.08(+0.09%) |
Dec 30, 2019 | 94.00 | 94.00 | 92.90 | 93.08 | 1,282,179 | -1.17(-1.24%) |
Dec 27, 2019 | 94.19 | 94.52 | 93.97 | 94.24 | 1,222,272 | +0.10(+0.11%) |
Dec 26, 2019 | 93.05 | 94.17 | 92.81 | 94.14 | 1,272,532 | +1.35(+1.46%) |
Dec 24, 2019 | 92.24 | 92.91 | 92.05 | 92.79 | 709,640 | +0.48(+0.52%) |
Dec 23, 2019 | 93.29 | 93.31 | 92.28 | 92.31 | 1,303,535 | -0.72(-0.78%) |
Dec 20, 2019 | 92.85 | 93.45 | 92.38 | 93.03 | 2,616,792 | +0.71(+0.77%) |
Dec 19, 2019 | 91.18 | 92.59 | 91.06 | 92.32 | 1,955,016 | +1.00(+1.09%) |
Dec 18, 2019 | 92.00 | 92.22 | 90.66 | 91.32 | 2,873,384 | -0.81(-0.88%) |
Dec 17, 2019 | 91.85 | 93.06 | 91.25 | 92.13 | 2,485,538 | -1.17(-1.26%) |
Dec 16, 2019 | 92.88 | 93.65 | 92.54 | 93.31 | 1,606,784 | +0.72(+0.78%) |
Dec 13, 2019 | 92.05 | 92.64 | 91.47 | 92.59 | 1,296,664 | +0.26(+0.28%) |
Dec 12, 2019 | 91.97 | 92.75 | 91.59 | 92.33 | 1,642,335 | +0.36(+0.39%) |
Dec 11, 2019 | 92.17 | 92.40 | 91.54 | 91.97 | 1,811,921 | +0.18(+0.20%) |
Dec 10, 2019 | 91.80 | 91.95 | 91.25 | 91.78 | 1,919,419 | +0.24(+0.26%) |
Dec 09, 2019 | 91.26 | 91.82 | 91.12 | 91.54 | 1,942,695 | +0.19(+0.21%) |
Dec 06, 2019 | 91.75 | 92.10 | 91.19 | 91.35 | 2,109,782 | +0.23(+0.25%) |
Dec 05, 2019 | 91.78 | 91.98 | 90.89 | 91.11 | 2,362,192 | -0.63(-0.69%) |
Dec 04, 2019 | 91.79 | 92.17 | 91.36 | 91.74 | 1,736,704 | -0.23(-0.25%) |
Dec 03, 2019 | 92.89 | 93.29 | 91.73 | 91.97 | 2,098,751 | -1.03(-1.10%) |
Dec 02, 2019 | 93.14 | 93.36 | 92.44 | 93.00 | 1,527,688 | -0.10(-0.11%) |
Nov 29, 2019 | 93.29 | 93.58 | 92.61 | 93.10 | 1,060,297 | +0.03(+0.03%) |
Nov 27, 2019 | 92.28 | 93.46 | 92.09 | 93.08 | 2,504,448 | +0.82(+0.89%) |
Nov 26, 2019 | 90.69 | 92.27 | 90.62 | 92.25 | 5,107,274 | +1.61(+1.78%) |
Nov 25, 2019 | 90.16 | 90.84 | 90.14 | 90.64 | 2,223,123 | +0.36(+0.40%) |
Nov 22, 2019 | 90.93 | 91.32 | 90.03 | 90.28 | 1,669,379 | -0.26(-0.29%) |
Nov 21, 2019 | 91.10 | 91.70 | 90.50 | 90.54 | 2,628,171 | -0.20(-0.22%) |
Nov 20, 2019 | 90.63 | 91.57 | 90.35 | 90.74 | 2,415,598 | +0.43(+0.47%) |
Nov 19, 2019 | 90.55 | 90.73 | 89.82 | 90.32 | 2,506,245 | -0.18(-0.20%) |
Nov 18, 2019 | 90.83 | 91.19 | 90.16 | 90.50 | 2,699,502 | +0.00(+0.00%) |
Nov 15, 2019 | 90.83 | 91.04 | 90.11 | 90.50 | 2,797,015 | +0.16(+0.17%) |
Nov 14, 2019 | 90.48 | 90.95 | 89.84 | 90.35 | 2,433,006 | -0.25(-0.27%) |
Nov 13, 2019 | 90.90 | 91.56 | 90.38 | 90.60 | 2,068,843 | +0.04(+0.04%) |
Nov 12, 2019 | 91.38 | 92.00 | 89.87 | 90.56 | 2,462,853 | -0.45(-0.50%) |
Nov 11, 2019 | 91.04 | 91.70 | 90.87 | 91.01 | 2,550,096 | -0.06(-0.07%) |
Nov 08, 2019 | 91.65 | 92.26 | 90.75 | 91.07 | 2,569,080 | -0.70(-0.76%) |
Nov 07, 2019 | 92.18 | 92.44 | 90.82 | 91.77 | 2,858,889 | -0.40(-0.43%) |
Nov 06, 2019 | 90.38 | 92.73 | 89.69 | 92.17 | 4,601,627 | +1.99(+2.21%) |
Nov 05, 2019 | 90.80 | 90.89 | 89.26 | 90.18 | 2,686,548 | -0.48(-0.53%) |
Nov 04, 2019 | 91.63 | 92.47 | 90.42 | 90.66 | 3,258,445 | -1.11(-1.20%) |
Nov 01, 2019 | 93.86 | 94.14 | 91.34 | 91.77 | 3,223,567 | -1.90(-2.03%) |
Oct 31, 2019 | 94.88 | 95.16 | 92.24 | 93.66 | 4,272,141 | -1.50(-1.58%) |
Oct 30, 2019 | 94.38 | 95.40 | 90.01 | 95.16 | 9,794,960 | -5.87(-5.81%) |
Oct 29, 2019 | 101.10 | 101.79 | 100.83 | 101.04 | 2,198,761 | +0.19(+0.19%) |
Oct 28, 2019 | 101.01 | 101.95 | 100.84 | 100.84 | 2,310,418 | +0.38(+0.38%) |
Oct 25, 2019 | 100.22 | 101.02 | 100.01 | 100.47 | 1,070,395 | +0.14(+0.14%) |
Oct 24, 2019 | 100.95 | 101.09 | 100.13 | 100.33 | 1,667,811 | -0.30(-0.29%) |
Oct 23, 2019 | 101.41 | 101.96 | 99.54 | 100.62 | 2,031,625 | -0.76(-0.75%) |
Oct 22, 2019 | 103.41 | 103.41 | 101.36 | 101.39 | 2,002,690 | -2.03(-1.97%) |
Oct 21, 2019 | 103.94 | 104.25 | 102.50 | 103.42 | 1,376,481 | +0.01(+0.01%) |
Oct 18, 2019 | 101.29 | 103.69 | 100.91 | 103.41 | 2,120,159 | +1.78(+1.75%) |
Oct 17, 2019 | 102.85 | 103.44 | 101.53 | 101.64 | 1,467,351 | -1.02(-1.00%) |
Oct 16, 2019 | 102.15 | 102.87 | 101.76 | 102.66 | 1,403,960 | +0.17(+0.16%) |
Oct 15, 2019 | 104.40 | 104.54 | 101.80 | 102.49 | 1,949,776 | -1.40(-1.35%) |
Oct 14, 2019 | 104.99 | 105.67 | 103.79 | 103.89 | 1,143,587 | -1.50(-1.42%) |
Oct 11, 2019 | 105.72 | 106.06 | 105.01 | 105.39 | 1,927,950 | +0.11(+0.10%) |
Oct 10, 2019 | 104.06 | 105.55 | 103.99 | 105.28 | 947,401 | +0.92(+0.88%) |
Oct 09, 2019 | 104.15 | 104.86 | 103.91 | 104.36 | 1,056,864 | +0.68(+0.66%) |
Oct 08, 2019 | 104.45 | 104.45 | 102.97 | 103.68 | 1,574,568 | -1.01(-0.97%) |
Oct 07, 2019 | 105.39 | 105.52 | 104.66 | 104.69 | 1,103,936 | -0.89(-0.85%) |
Oct 04, 2019 | 104.81 | 105.85 | 104.71 | 105.59 | 1,497,598 | +0.90(+0.86%) |
Oct 03, 2019 | 103.75 | 105.09 | 103.35 | 104.69 | 1,477,732 | +0.93(+0.90%) |
Oct 02, 2019 | 103.47 | 103.78 | 102.62 | 103.75 | 1,602,086 | -0.20(-0.19%) |