Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 90.69 | 91.17 | 90.68 | 91.17 | 225,229 | +0.30(+0.33%) |
Dec 30, 2019 | 91.32 | 91.32 | 90.70 | 90.87 | 85,647 | -0.36(-0.39%) |
Dec 27, 2019 | 91.49 | 91.49 | 91.12 | 91.23 | 67,859 | -0.01(-0.01%) |
Dec 26, 2019 | 91.29 | 91.33 | 91.11 | 91.24 | 39,218 | +0.10(+0.11%) |
Dec 24, 2019 | 91.17 | 91.17 | 90.99 | 91.13 | 48,623 | +0.07(+0.08%) |
Dec 23, 2019 | 91.19 | 91.19 | 90.98 | 91.06 | 75,123 | +0.01(+0.01%) |
Dec 20, 2019 | 90.86 | 91.06 | 90.78 | 91.05 | 71,706 | +0.54(+0.60%) |
Dec 19, 2019 | 90.30 | 90.57 | 90.22 | 90.51 | 86,633 | +0.35(+0.38%) |
Dec 18, 2019 | 90.23 | 90.24 | 90.02 | 90.16 | 70,758 | +0.08(+0.09%) |
Dec 17, 2019 | 90.18 | 90.18 | 90.00 | 90.08 | 87,716 | -0.03(-0.03%) |
Dec 16, 2019 | 89.99 | 90.27 | 89.99 | 90.10 | 83,717 | +0.65(+0.73%) |
Dec 13, 2019 | 89.55 | 90.03 | 89.19 | 89.45 | 123,825 | -0.16(-0.18%) |
Dec 12, 2019 | 88.84 | 89.79 | 88.73 | 89.61 | 181,123 | +0.82(+0.92%) |
Dec 11, 2019 | 88.74 | 88.87 | 88.55 | 88.79 | 72,058 | +0.18(+0.20%) |
Dec 10, 2019 | 88.79 | 88.85 | 88.43 | 88.61 | 144,810 | -0.10(-0.12%) |
Dec 09, 2019 | 88.89 | 89.05 | 88.72 | 88.72 | 102,593 | -0.28(-0.31%) |
Dec 06, 2019 | 88.88 | 89.20 | 88.88 | 89.00 | 97,666 | +0.77(+0.88%) |
Dec 05, 2019 | 88.37 | 88.37 | 88.01 | 88.22 | 115,495 | +0.12(+0.14%) |
Dec 04, 2019 | 87.93 | 88.40 | 87.93 | 88.10 | 116,458 | +0.49(+0.56%) |
Dec 03, 2019 | 87.41 | 87.63 | 87.05 | 87.61 | 108,795 | -0.60(-0.68%) |
Dec 02, 2019 | 89.13 | 89.13 | 88.20 | 88.20 | 284,064 | -0.83(-0.93%) |
Nov 29, 2019 | 89.44 | 89.44 | 89.03 | 89.03 | 39,559 | -0.48(-0.53%) |
Nov 27, 2019 | 89.44 | 89.51 | 89.14 | 89.51 | 157,702 | +0.39(+0.44%) |
Nov 26, 2019 | 88.99 | 89.16 | 88.86 | 89.12 | 220,256 | +0.19(+0.21%) |
Nov 25, 2019 | 88.49 | 88.97 | 88.49 | 88.93 | 143,123 | +0.79(+0.90%) |
Nov 22, 2019 | 88.12 | 88.17 | 87.80 | 88.14 | 433,870 | +0.32(+0.36%) |
Nov 21, 2019 | 88.13 | 88.15 | 87.74 | 87.82 | 101,930 | -0.26(-0.30%) |
Nov 20, 2019 | 88.12 | 88.42 | 87.64 | 88.08 | 607,663 | -0.22(-0.25%) |
Nov 19, 2019 | 88.45 | 88.45 | 87.97 | 88.31 | 308,600 | +0.06(+0.06%) |
Nov 18, 2019 | 88.24 | 88.30 | 88.06 | 88.25 | 483,111 | -0.02(-0.02%) |
Nov 15, 2019 | 88.12 | 88.31 | 87.90 | 88.27 | 1,464,674 | +0.64(+0.73%) |
Nov 14, 2019 | 87.53 | 87.82 | 87.34 | 87.62 | 8,675,777 | +0.19(+0.21%) |
Nov 13, 2019 | 87.46 | 87.61 | 87.32 | 87.44 | 70,761 | -0.07(-0.07%) |
Nov 12, 2019 | 87.58 | 87.59 | 87.36 | 87.50 | 2,490 | +0.08(+0.09%) |
Nov 11, 2019 | 87.40 | 87.46 | 87.40 | 87.42 | 5,429 | -0.09(-0.10%) |
Nov 08, 2019 | 87.18 | 87.55 | 86.91 | 87.51 | 140,227 | +0.20(+0.22%) |
Nov 07, 2019 | 87.57 | 87.68 | 87.26 | 87.32 | 40,308 | +0.18(+0.20%) |
Nov 06, 2019 | 87.18 | 87.19 | 86.89 | 87.14 | 34,473 | -0.09(-0.11%) |
Nov 05, 2019 | 87.34 | 87.39 | 87.20 | 87.23 | 25,974 | -0.06(-0.06%) |
Nov 04, 2019 | 87.36 | 87.36 | 87.18 | 87.29 | 6,694 | +0.47(+0.54%) |
Nov 01, 2019 | 86.34 | 86.84 | 86.34 | 86.82 | 52,424 | +1.04(+1.21%) |
Oct 31, 2019 | 85.94 | 85.94 | 85.37 | 85.79 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.36 | 85.79 | 86.27 | 23,869 | +0.01(+0.02%) |
Oct 29, 2019 | 86.07 | 86.46 | 86.07 | 86.26 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.24 | 86.29 | 86.17 | 86.17 | 4,860 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.94 | 85.41 | 85.82 | 7,611 | +0.35(+0.41%) |
Oct 24, 2019 | 85.52 | 85.59 | 85.11 | 85.48 | 4,503 | +0.18(+0.21%) |
Oct 23, 2019 | 84.82 | 85.29 | 84.82 | 85.29 | 61,005 | +0.28(+0.33%) |
Oct 22, 2019 | 85.45 | 85.45 | 85.01 | 85.01 | 52,045 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.19 | 84.99 | 85.16 | 6,660 | +0.59(+0.69%) |
Oct 18, 2019 | 84.46 | 84.74 | 84.41 | 84.57 | 100,453 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.96 | 84.63 | 84.68 | 47,033 | +0.32(+0.38%) |
Oct 16, 2019 | 84.47 | 84.61 | 84.25 | 84.36 | 10,015 | -0.25(-0.30%) |
Oct 15, 2019 | 84.08 | 84.75 | 84.08 | 84.61 | 33,013 | +0.77(+0.92%) |
Oct 14, 2019 | 83.69 | 83.92 | 83.62 | 83.84 | 56,195 | -0.21(-0.26%) |
Oct 11, 2019 | 84.19 | 84.67 | 83.98 | 84.05 | 205,410 | +1.16(+1.40%) |
Oct 10, 2019 | 82.57 | 83.02 | 82.56 | 82.89 | 13,335 | +0.56(+0.68%) |
Oct 09, 2019 | 82.12 | 82.59 | 82.12 | 82.34 | 30,729 | +0.69(+0.85%) |
Oct 08, 2019 | 82.12 | 82.35 | 81.63 | 81.65 | 171,396 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.47 | 83.16 | 83.16 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.66 | 83.51 | 82.66 | 83.51 | 13,293 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.52 | 81.15 | 82.52 | 62,559 | +0.63(+0.77%) |
Oct 02, 2019 | 82.43 | 82.43 | 81.65 | 81.89 | 15,597 | -1.51(-1.81%) |