Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 95.35 | 95.53 | 95.34 | 95.53 | 8,090 | +0.21(+0.23%) |
Dec 30, 2019 | 96.15 | 96.15 | 95.29 | 95.31 | 2,226 | -0.49(-0.51%) |
Dec 27, 2019 | 95.91 | 95.95 | 95.80 | 95.80 | 4,356 | +0.13(+0.14%) |
Dec 26, 2019 | 95.62 | 95.67 | 95.62 | 95.67 | 268 | +0.38(+0.40%) |
Dec 24, 2019 | 95.32 | 95.32 | 95.29 | 95.29 | 311 | -0.04(-0.04%) |
Dec 23, 2019 | 97.12 | 97.12 | 95.33 | 95.33 | 1,716 | +0.13(+0.14%) |
Dec 20, 2019 | 94.97 | 95.29 | 94.97 | 95.20 | 1,867 | +0.35(+0.37%) |
Dec 19, 2019 | 94.84 | 94.92 | 94.84 | 94.84 | 1,809 | +0.17(+0.18%) |
Dec 18, 2019 | 94.55 | 94.67 | 94.55 | 94.67 | 802 | +0.04(+0.04%) |
Dec 17, 2019 | 94.84 | 94.84 | 94.63 | 94.63 | 1,293 | -0.02(-0.02%) |
Dec 16, 2019 | 94.73 | 94.73 | 94.65 | 94.65 | 812 | +0.70(+0.74%) |
Dec 13, 2019 | 93.95 | 94.03 | 93.29 | 93.95 | 7,136 | +0.33(+0.35%) |
Dec 12, 2019 | 93.38 | 93.62 | 93.33 | 93.62 | 576 | +0.85(+0.92%) |
Dec 11, 2019 | 92.47 | 92.89 | 92.47 | 92.77 | 1,628 | +0.47(+0.51%) |
Dec 10, 2019 | 92.47 | 92.47 | 92.30 | 92.30 | 448 | -0.07(-0.08%) |
Dec 09, 2019 | 92.67 | 92.67 | 92.38 | 92.38 | 659 | -0.33(-0.35%) |
Dec 06, 2019 | 92.64 | 92.75 | 92.64 | 92.71 | 1,259 | +0.80(+0.87%) |
Dec 05, 2019 | 91.72 | 91.90 | 91.72 | 91.90 | 645 | +0.09(+0.10%) |
Dec 04, 2019 | 91.64 | 91.93 | 91.64 | 91.81 | 636 | +0.66(+0.72%) |
Dec 03, 2019 | 90.90 | 91.16 | 90.74 | 91.16 | 882 | -0.47(-0.52%) |
Dec 02, 2019 | 91.66 | 91.75 | 91.61 | 91.63 | 823 | -0.65(-0.71%) |
Nov 29, 2019 | 92.42 | 92.42 | 92.28 | 92.28 | 419 | -0.56(-0.60%) |
Nov 27, 2019 | 92.80 | 92.92 | 92.68 | 92.84 | 1,784 | +0.30(+0.33%) |
Nov 26, 2019 | 92.44 | 92.53 | 92.44 | 92.53 | 681 | +0.11(+0.12%) |
Nov 25, 2019 | 92.21 | 92.42 | 92.21 | 92.42 | 758 | +0.72(+0.79%) |
Nov 22, 2019 | 91.63 | 91.76 | 91.63 | 91.70 | 1,154 | +0.09(+0.10%) |
Nov 21, 2019 | 91.59 | 91.69 | 91.55 | 91.60 | 1,363 | -0.04(-0.04%) |
Nov 20, 2019 | 91.96 | 91.96 | 91.49 | 91.64 | 1,583 | -0.48(-0.52%) |
Nov 19, 2019 | 92.10 | 92.17 | 92.10 | 92.12 | 450 | +0.05(+0.05%) |
Nov 18, 2019 | 92.08 | 92.22 | 92.07 | 92.07 | 6,579 | +0.10(+0.11%) |
Nov 15, 2019 | 91.89 | 91.97 | 91.83 | 91.97 | 944 | +0.62(+0.68%) |
Nov 14, 2019 | 91.11 | 91.35 | 91.11 | 91.35 | 765 | +0.01(+0.01%) |
Nov 13, 2019 | 91.28 | 91.43 | 91.28 | 91.34 | 988 | -0.12(-0.14%) |
Nov 12, 2019 | 91.59 | 91.59 | 91.34 | 91.46 | 37,573 | +0.06(+0.06%) |
Nov 11, 2019 | 90.94 | 91.40 | 90.94 | 91.40 | 1,211 | -0.19(-0.21%) |
Nov 08, 2019 | 91.54 | 91.64 | 91.54 | 91.59 | 2,203 | +0.00(+0.00%) |
Nov 07, 2019 | 91.89 | 91.89 | 91.59 | 91.59 | 560 | +0.29(+0.31%) |
Nov 06, 2019 | 91.30 | 91.30 | 91.30 | 91.30 | 377 | +0.01(+0.01%) |
Nov 05, 2019 | 91.38 | 91.38 | 91.29 | 91.29 | 994 | -0.02(-0.02%) |
Nov 04, 2019 | 91.31 | 91.31 | 91.31 | 91.31 | 351 | +0.39(+0.43%) |
Nov 01, 2019 | 90.71 | 90.92 | 90.71 | 90.92 | 839 | +0.87(+0.97%) |
Oct 31, 2019 | 90.47 | 90.47 | 89.79 | 90.05 | 1,675 | -0.48(-0.53%) |
Oct 30, 2019 | 90.30 | 90.53 | 90.30 | 90.53 | 56,411 | +0.47(+0.52%) |
Oct 29, 2019 | 90.25 | 90.25 | 90.06 | 90.06 | 508 | -0.11(-0.12%) |
Oct 28, 2019 | 90.17 | 90.17 | 90.17 | 90.17 | 674 | +0.50(+0.56%) |
Oct 25, 2019 | 89.43 | 89.67 | 89.42 | 89.67 | 524 | +0.34(+0.38%) |
Oct 24, 2019 | 89.33 | 89.33 | 89.32 | 89.33 | 689 | +0.29(+0.33%) |
Oct 23, 2019 | 89.11 | 89.11 | 89.03 | 89.04 | 739 | -0.01(-0.01%) |
Oct 22, 2019 | 89.37 | 89.48 | 89.05 | 89.05 | 1,479 | -0.09(-0.10%) |
Oct 21, 2019 | 89.23 | 89.23 | 89.14 | 89.14 | 601 | +0.37(+0.42%) |
Oct 18, 2019 | 88.70 | 88.77 | 88.70 | 88.77 | 734 | +0.15(+0.17%) |
Oct 17, 2019 | 88.99 | 88.99 | 88.62 | 88.62 | 62,710 | -0.09(-0.10%) |
Oct 16, 2019 | 88.69 | 88.79 | 88.69 | 88.71 | 1,459 | -0.01(-0.01%) |
Oct 15, 2019 | 88.91 | 88.91 | 88.72 | 88.72 | 834 | +0.85(+0.97%) |
Oct 14, 2019 | 87.94 | 87.99 | 87.87 | 87.87 | 1,253 | -0.06(-0.07%) |
Oct 11, 2019 | 87.86 | 88.34 | 87.85 | 87.93 | 1,993 | +1.03(+1.18%) |
Oct 10, 2019 | 86.79 | 87.06 | 86.79 | 86.90 | 1,331 | +0.61(+0.71%) |
Oct 09, 2019 | 86.29 | 86.29 | 86.29 | 86.29 | 312 | +0.65(+0.76%) |
Oct 08, 2019 | 85.63 | 85.63 | 85.63 | 85.63 | 493 | -1.16(-1.34%) |
Oct 07, 2019 | 86.93 | 86.93 | 86.79 | 86.79 | 706 | -0.19(-0.22%) |
Oct 04, 2019 | 86.35 | 86.98 | 86.35 | 86.98 | 1,364 | +1.02(+1.19%) |
Oct 03, 2019 | 85.96 | 85.96 | 85.96 | 85.96 | 246 | +0.59(+0.69%) |
Oct 02, 2019 | 85.25 | 85.37 | 85.25 | 85.37 | 519 | -1.50(-1.72%) |