Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 104.20 | 104.83 | 101.97 | 102.19 | 35,908 | -2.27(-2.17%) |
Dec 30, 2019 | 107.12 | 107.62 | 103.87 | 104.45 | 12,108 | -2.70(-2.52%) |
Dec 27, 2019 | 107.24 | 108.65 | 105.45 | 107.15 | 6,089 | -0.07(-0.06%) |
Dec 26, 2019 | 105.60 | 108.66 | 105.43 | 107.21 | 26,461 | +0.97(+0.91%) |
Dec 24, 2019 | 108.58 | 108.58 | 105.19 | 106.24 | 17,009 | -1.28(-1.19%) |
Dec 23, 2019 | 108.86 | 109.61 | 106.36 | 107.52 | 54,227 | -1.28(-1.17%) |
Dec 20, 2019 | 109.82 | 110.13 | 107.87 | 108.79 | 96,572 | -0.86(-0.78%) |
Dec 19, 2019 | 105.52 | 110.49 | 105.06 | 109.65 | 51,930 | +3.78(+3.57%) |
Dec 18, 2019 | 102.84 | 106.04 | 99.13 | 105.87 | 39,079 | +3.06(+2.98%) |
Dec 17, 2019 | 97.92 | 104.74 | 97.92 | 102.81 | 59,722 | +5.98(+6.18%) |
Dec 16, 2019 | 91.51 | 97.00 | 90.78 | 96.83 | 50,720 | +5.32(+5.81%) |
Dec 13, 2019 | 90.50 | 91.70 | 89.15 | 91.51 | 29,188 | +1.24(+1.38%) |
Dec 12, 2019 | 88.98 | 91.24 | 88.03 | 90.27 | 23,708 | +0.57(+0.64%) |
Dec 11, 2019 | 89.71 | 90.27 | 88.01 | 89.70 | 17,380 | +0.03(+0.03%) |
Dec 10, 2019 | 89.05 | 90.28 | 88.12 | 89.67 | 30,398 | +0.78(+0.88%) |
Dec 09, 2019 | 88.87 | 91.20 | 85.47 | 88.89 | 39,352 | -0.74(-0.82%) |
Dec 06, 2019 | 89.95 | 90.78 | 88.68 | 89.62 | 18,229 | +0.82(+0.92%) |
Dec 05, 2019 | 89.94 | 90.31 | 88.80 | 88.80 | 14,808 | -0.68(-0.76%) |
Dec 04, 2019 | 88.93 | 89.62 | 87.27 | 89.49 | 13,476 | +1.17(+1.33%) |
Dec 03, 2019 | 86.81 | 88.70 | 84.56 | 88.32 | 34,156 | +0.76(+0.87%) |
Dec 02, 2019 | 88.23 | 89.21 | 86.67 | 87.55 | 14,080 | -0.75(-0.85%) |
Nov 29, 2019 | 88.39 | 88.39 | 86.44 | 88.30 | 4,123 | +0.74(+0.84%) |
Nov 27, 2019 | 86.31 | 88.90 | 85.98 | 87.56 | 11,067 | +1.21(+1.40%) |
Nov 26, 2019 | 89.16 | 90.20 | 85.90 | 86.35 | 17,083 | -2.97(-3.32%) |
Nov 25, 2019 | 87.79 | 90.60 | 87.79 | 89.32 | 9,087 | +2.31(+2.66%) |
Nov 22, 2019 | 86.91 | 87.92 | 85.80 | 87.01 | 10,199 | +0.64(+0.74%) |
Nov 21, 2019 | 86.44 | 88.19 | 86.08 | 86.37 | 9,195 | +0.34(+0.40%) |
Nov 20, 2019 | 84.51 | 86.84 | 84.29 | 86.03 | 16,050 | +1.22(+1.43%) |
Nov 19, 2019 | 84.83 | 85.52 | 84.60 | 84.81 | 17,295 | -0.16(-0.18%) |
Nov 18, 2019 | 84.77 | 85.16 | 84.56 | 84.97 | 28,685 | -0.65(-0.75%) |
Nov 15, 2019 | 84.76 | 85.75 | 84.76 | 85.62 | 6,510 | +1.23(+1.46%) |
Nov 14, 2019 | 83.69 | 85.15 | 82.22 | 84.38 | 106,413 | -0.11(-0.13%) |
Nov 13, 2019 | 83.35 | 84.89 | 83.24 | 84.49 | 10,438 | +1.05(+1.26%) |
Nov 12, 2019 | 84.66 | 85.25 | 83.44 | 83.44 | 5,077 | -1.00(-1.19%) |
Nov 11, 2019 | 85.03 | 85.03 | 84.44 | 84.44 | 1,682 | -0.57(-0.67%) |
Nov 08, 2019 | 84.68 | 85.43 | 84.00 | 85.02 | 4,448 | -0.23(-0.27%) |
Nov 07, 2019 | 86.54 | 86.54 | 85.25 | 85.25 | 11,767 | -0.41(-0.48%) |
Nov 06, 2019 | 86.28 | 86.28 | 85.05 | 85.66 | 17,694 | -0.41(-0.48%) |
Nov 05, 2019 | 86.19 | 86.60 | 86.03 | 86.08 | 17,257 | -0.09(-0.11%) |
Nov 04, 2019 | 86.77 | 86.81 | 86.08 | 86.17 | 25,095 | -0.24(-0.28%) |
Nov 01, 2019 | 85.83 | 87.38 | 85.25 | 86.41 | 14,323 | +0.84(+0.98%) |
Oct 31, 2019 | 85.34 | 86.63 | 82.14 | 85.57 | 32,944 | +0.10(+0.12%) |
Oct 30, 2019 | 86.07 | 87.29 | 85.39 | 85.47 | 41,611 | -0.22(-0.26%) |
Oct 29, 2019 | 86.95 | 87.02 | 85.02 | 85.69 | 24,586 | -0.45(-0.52%) |
Oct 28, 2019 | 86.92 | 87.21 | 86.14 | 86.14 | 11,096 | -0.52(-0.60%) |
Oct 25, 2019 | 87.23 | 87.61 | 86.66 | 86.66 | 3,038 | -0.54(-0.62%) |
Oct 24, 2019 | 85.18 | 87.92 | 85.18 | 87.20 | 9,061 | +2.04(+2.39%) |
Oct 23, 2019 | 84.86 | 86.09 | 83.40 | 85.16 | 8,140 | +0.63(+0.74%) |
Oct 22, 2019 | 85.81 | 86.96 | 84.54 | 84.54 | 25,235 | -1.41(-1.64%) |
Oct 21, 2019 | 84.26 | 85.95 | 82.63 | 85.95 | 6,915 | +2.22(+2.65%) |
Oct 18, 2019 | 81.35 | 84.78 | 79.53 | 83.73 | 24,197 | -2.12(-2.47%) |
Oct 17, 2019 | 84.92 | 87.33 | 83.87 | 85.85 | 125,627 | +1.05(+1.24%) |
Oct 16, 2019 | 84.91 | 84.97 | 84.43 | 84.80 | 2,037 | -1.59(-1.84%) |
Oct 15, 2019 | 87.55 | 88.47 | 85.99 | 86.38 | 4,285 | -0.80(-0.92%) |
Oct 14, 2019 | 87.08 | 87.91 | 86.22 | 87.18 | 4,880 | -0.02(-0.02%) |
Oct 11, 2019 | 87.88 | 89.39 | 87.15 | 87.20 | 15,950 | +0.10(+0.12%) |
Oct 10, 2019 | 87.92 | 89.24 | 87.10 | 87.10 | 6,865 | -1.02(-1.16%) |
Oct 09, 2019 | 86.15 | 88.91 | 85.04 | 88.12 | 10,073 | +2.40(+2.80%) |
Oct 08, 2019 | 86.76 | 86.90 | 83.84 | 85.73 | 10,902 | -1.55(-1.77%) |
Oct 07, 2019 | 87.43 | 88.91 | 87.09 | 87.27 | 6,764 | -0.03(-0.03%) |
Oct 04, 2019 | 90.90 | 90.91 | 87.16 | 87.30 | 9,982 | -3.64(-4.00%) |
Oct 03, 2019 | 92.14 | 93.06 | 90.07 | 90.94 | 10,335 | -1.32(-1.43%) |
Oct 02, 2019 | 91.22 | 92.94 | 91.22 | 92.26 | 18,090 | +0.04(+0.04%) |