Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.31 | 95.04 | 94.31 | 94.84 | 19,721 | +0.27(+0.28%) |
Dec 30, 2019 | 94.92 | 95.24 | 94.01 | 94.58 | 26,158 | -0.10(-0.10%) |
Dec 27, 2019 | 95.97 | 95.97 | 94.64 | 94.67 | 43,009 | -0.94(-0.99%) |
Dec 26, 2019 | 95.69 | 95.86 | 95.57 | 95.61 | 23,379 | +0.19(+0.20%) |
Dec 24, 2019 | 95.10 | 95.42 | 94.92 | 95.42 | 87,277 | +0.46(+0.48%) |
Dec 23, 2019 | 94.59 | 95.14 | 94.10 | 94.97 | 35,556 | +0.59(+0.63%) |
Dec 20, 2019 | 94.37 | 94.51 | 94.02 | 94.37 | 40,281 | +0.23(+0.24%) |
Dec 19, 2019 | 93.76 | 94.34 | 93.76 | 94.15 | 31,498 | +0.51(+0.54%) |
Dec 18, 2019 | 93.58 | 93.97 | 93.42 | 93.64 | 40,043 | +0.23(+0.24%) |
Dec 17, 2019 | 93.15 | 93.57 | 92.73 | 93.41 | 176,246 | +0.42(+0.46%) |
Dec 16, 2019 | 93.09 | 93.75 | 92.87 | 92.99 | 58,273 | +0.87(+0.94%) |
Dec 13, 2019 | 92.56 | 92.97 | 91.61 | 92.12 | 18,741 | -0.43(-0.46%) |
Dec 12, 2019 | 91.56 | 92.86 | 91.43 | 92.55 | 31,380 | +0.93(+1.02%) |
Dec 11, 2019 | 91.42 | 91.72 | 91.06 | 91.62 | 33,504 | +0.26(+0.28%) |
Dec 10, 2019 | 91.08 | 91.49 | 90.80 | 91.36 | 31,551 | +0.28(+0.31%) |
Dec 09, 2019 | 90.98 | 91.45 | 90.98 | 91.08 | 43,630 | +0.50(+0.56%) |
Dec 06, 2019 | 89.97 | 90.80 | 89.53 | 90.57 | 19,899 | +1.28(+1.44%) |
Dec 05, 2019 | 89.66 | 89.79 | 89.13 | 89.29 | 22,233 | -0.16(-0.18%) |
Dec 04, 2019 | 89.28 | 89.70 | 89.25 | 89.45 | 121,612 | +0.52(+0.59%) |
Dec 03, 2019 | 88.35 | 88.93 | 87.57 | 88.93 | 88,010 | -0.15(-0.17%) |
Dec 02, 2019 | 90.06 | 90.06 | 88.87 | 89.08 | 79,707 | -0.78(-0.87%) |
Nov 29, 2019 | 89.77 | 90.21 | 89.51 | 89.86 | 72,647 | -0.01(-0.01%) |
Nov 27, 2019 | 89.59 | 90.11 | 89.59 | 89.87 | 55,591 | +0.62(+0.70%) |
Nov 26, 2019 | 89.38 | 89.85 | 89.24 | 89.24 | 27,074 | -0.01(-0.01%) |
Nov 25, 2019 | 87.65 | 89.38 | 87.65 | 89.25 | 111,856 | +1.91(+2.19%) |
Nov 22, 2019 | 87.37 | 87.52 | 86.92 | 87.34 | 41,693 | +0.17(+0.20%) |
Nov 21, 2019 | 87.52 | 87.52 | 86.73 | 87.17 | 54,047 | -0.41(-0.47%) |
Nov 20, 2019 | 87.34 | 88.13 | 87.34 | 87.58 | 26,964 | +0.01(+0.01%) |
Nov 19, 2019 | 87.43 | 87.93 | 87.05 | 87.57 | 18,976 | +0.37(+0.42%) |
Nov 18, 2019 | 87.33 | 87.37 | 86.84 | 87.20 | 20,599 | -0.20(-0.23%) |
Nov 15, 2019 | 87.64 | 87.64 | 87.16 | 87.40 | 30,848 | +0.22(+0.26%) |
Nov 14, 2019 | 86.99 | 87.66 | 86.99 | 87.18 | 34,349 | -0.10(-0.12%) |
Nov 13, 2019 | 87.18 | 87.48 | 86.82 | 87.29 | 36,098 | -0.43(-0.49%) |
Nov 12, 2019 | 87.59 | 88.32 | 87.59 | 87.71 | 24,019 | +0.23(+0.26%) |
Nov 11, 2019 | 87.23 | 87.64 | 87.19 | 87.48 | 20,659 | -0.23(-0.26%) |
Nov 08, 2019 | 87.36 | 87.91 | 87.36 | 87.71 | 60,223 | +0.12(+0.14%) |
Nov 07, 2019 | 88.02 | 88.29 | 87.40 | 87.59 | 13,039 | +0.12(+0.14%) |
Nov 06, 2019 | 88.14 | 88.24 | 87.42 | 87.47 | 29,194 | -0.74(-0.84%) |
Nov 05, 2019 | 88.27 | 88.48 | 88.08 | 88.21 | 32,568 | +0.12(+0.14%) |
Nov 04, 2019 | 88.05 | 88.40 | 87.72 | 88.08 | 109,925 | +0.74(+0.85%) |
Nov 01, 2019 | 85.64 | 87.37 | 85.64 | 87.34 | 112,130 | +1.43(+1.67%) |
Oct 31, 2019 | 85.99 | 85.99 | 85.21 | 85.91 | 42,901 | -0.24(-0.28%) |
Oct 30, 2019 | 86.40 | 86.40 | 85.61 | 86.15 | 19,053 | -0.44(-0.50%) |
Oct 29, 2019 | 86.06 | 86.73 | 86.06 | 86.58 | 23,412 | +0.32(+0.37%) |
Oct 28, 2019 | 85.81 | 86.56 | 85.81 | 86.26 | 28,017 | +0.74(+0.87%) |
Oct 25, 2019 | 84.80 | 85.86 | 84.80 | 85.52 | 17,688 | +0.61(+0.72%) |
Oct 24, 2019 | 85.66 | 85.66 | 84.72 | 84.91 | 11,533 | -0.35(-0.41%) |
Oct 23, 2019 | 84.92 | 85.50 | 84.92 | 85.26 | 8,803 | +0.26(+0.30%) |
Oct 22, 2019 | 85.24 | 85.42 | 84.75 | 85.01 | 17,241 | -0.02(-0.02%) |
Oct 21, 2019 | 84.48 | 85.34 | 84.48 | 85.03 | 19,460 | +1.14(+1.36%) |
Oct 18, 2019 | 84.06 | 84.47 | 83.36 | 83.89 | 16,214 | -0.39(-0.46%) |
Oct 17, 2019 | 83.86 | 84.41 | 83.85 | 84.27 | 21,616 | +0.93(+1.12%) |
Oct 16, 2019 | 83.05 | 83.67 | 83.05 | 83.34 | 18,947 | +0.07(+0.08%) |
Oct 15, 2019 | 82.29 | 83.61 | 82.10 | 83.28 | 30,369 | +1.15(+1.40%) |
Oct 14, 2019 | 82.16 | 82.30 | 81.84 | 82.13 | 16,919 | -0.33(-0.40%) |
Oct 11, 2019 | 82.29 | 83.35 | 82.29 | 82.46 | 21,162 | +1.24(+1.53%) |
Oct 10, 2019 | 81.23 | 81.74 | 81.00 | 81.22 | 19,005 | +0.18(+0.22%) |
Oct 09, 2019 | 81.54 | 81.54 | 80.84 | 81.04 | 71,261 | -0.04(-0.05%) |
Oct 08, 2019 | 81.44 | 81.63 | 80.75 | 81.07 | 34,120 | -1.20(-1.45%) |
Oct 07, 2019 | 81.81 | 82.70 | 81.81 | 82.27 | 16,322 | +0.04(+0.05%) |
Oct 04, 2019 | 81.07 | 82.23 | 81.05 | 82.23 | 19,478 | +0.68(+0.84%) |
Oct 03, 2019 | 81.09 | 81.61 | 80.40 | 81.55 | 27,723 | +0.05(+0.06%) |
Oct 02, 2019 | 81.29 | 81.50 | 80.74 | 81.50 | 48,242 | -0.40(-0.49%) |