Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.72 | 102.89 | 101.72 | 102.63 | 727,100 | +0.45(+0.44%) |
Dec 30, 2019 | 103.12 | 103.65 | 100.77 | 102.18 | 1,094,049 | -1.05(-1.02%) |
Dec 27, 2019 | 103.95 | 104.36 | 102.64 | 103.23 | 814,800 | -0.42(-0.41%) |
Dec 26, 2019 | 104.00 | 104.92 | 103.04 | 103.65 | 948,673 | +0.43(+0.42%) |
Dec 24, 2019 | 104.00 | 104.42 | 102.61 | 103.22 | 487,300 | -0.74(-0.71%) |
Dec 23, 2019 | 103.12 | 104.73 | 102.97 | 103.96 | 1,058,900 | +0.84(+0.81%) |
Dec 20, 2019 | 104.44 | 105.19 | 102.70 | 103.12 | 2,113,700 | -0.74(-0.71%) |
Dec 19, 2019 | 103.92 | 104.61 | 103.22 | 103.86 | 1,203,410 | -0.07(-0.07%) |
Dec 18, 2019 | 104.89 | 104.97 | 103.73 | 103.93 | 994,046 | -0.01(-0.01%) |
Dec 17, 2019 | 105.17 | 105.58 | 103.11 | 103.94 | 1,380,862 | -1.23(-1.17%) |
Dec 16, 2019 | 108.05 | 108.44 | 104.91 | 105.17 | 1,725,174 | -2.64(-2.45%) |
Dec 13, 2019 | 106.76 | 108.80 | 106.13 | 107.81 | 1,629,300 | +0.51(+0.48%) |
Dec 12, 2019 | 103.47 | 107.41 | 103.34 | 107.30 | 1,705,475 | +4.06(+3.93%) |
Dec 11, 2019 | 101.90 | 103.32 | 101.60 | 103.24 | 1,034,401 | +1.64(+1.61%) |
Dec 10, 2019 | 101.48 | 102.89 | 101.38 | 101.60 | 1,164,288 | -0.12(-0.12%) |
Dec 09, 2019 | 102.54 | 103.03 | 101.56 | 101.72 | 1,428,828 | -1.48(-1.43%) |
Dec 06, 2019 | 102.23 | 104.85 | 102.11 | 103.20 | 1,708,400 | +2.43(+2.41%) |
Dec 05, 2019 | 103.50 | 103.97 | 100.66 | 100.77 | 1,675,496 | -2.39(-2.32%) |
Dec 04, 2019 | 102.41 | 104.24 | 102.41 | 103.16 | 1,361,530 | +1.42(+1.40%) |
Dec 03, 2019 | 101.39 | 102.50 | 100.44 | 101.74 | 1,402,260 | -1.55(-1.50%) |
Dec 02, 2019 | 107.07 | 107.33 | 102.87 | 103.29 | 1,594,141 | -3.74(-3.49%) |
Nov 29, 2019 | 106.74 | 107.80 | 105.50 | 107.03 | 893,000 | -1.01(-0.93%) |
Nov 27, 2019 | 107.46 | 109.80 | 104.31 | 108.04 | 4,266,900 | +0.54(+0.50%) |
Nov 26, 2019 | 107.29 | 107.50 | 105.20 | 107.50 | 2,470,280 | +1.20(+1.13%) |
Nov 25, 2019 | 104.84 | 106.58 | 104.11 | 106.30 | 2,077,015 | +2.64(+2.55%) |
Nov 22, 2019 | 106.00 | 106.24 | 103.42 | 103.66 | 1,857,600 | -2.09(-1.98%) |
Nov 21, 2019 | 107.17 | 108.00 | 105.59 | 105.75 | 1,096,732 | -1.76(-1.64%) |
Nov 20, 2019 | 107.66 | 108.76 | 106.91 | 107.51 | 1,099,929 | -0.62(-0.57%) |
Nov 19, 2019 | 107.51 | 108.47 | 106.57 | 108.13 | 769,554 | +0.76(+0.71%) |
Nov 18, 2019 | 110.00 | 110.00 | 107.11 | 107.37 | 1,546,461 | -1.71(-1.57%) |
Nov 15, 2019 | 107.62 | 109.13 | 107.17 | 109.08 | 1,223,500 | +2.25(+2.11%) |
Nov 14, 2019 | 106.00 | 106.86 | 105.59 | 106.83 | 743,780 | +0.18(+0.17%) |
Nov 13, 2019 | 106.35 | 106.68 | 104.78 | 106.65 | 992,305 | -0.41(-0.38%) |
Nov 12, 2019 | 106.43 | 107.18 | 106.00 | 107.06 | 989,838 | +1.44(+1.36%) |
Nov 11, 2019 | 104.49 | 106.04 | 104.43 | 105.62 | 820,390 | +0.37(+0.35%) |
Nov 08, 2019 | 103.74 | 105.36 | 103.17 | 105.25 | 737,000 | +1.53(+1.48%) |
Nov 07, 2019 | 104.00 | 104.88 | 103.44 | 103.72 | 673,277 | +0.34(+0.33%) |
Nov 06, 2019 | 104.37 | 104.54 | 101.80 | 103.38 | 1,007,306 | -0.74(-0.71%) |
Nov 05, 2019 | 104.90 | 105.62 | 103.85 | 104.12 | 1,580,568 | -0.18(-0.17%) |
Nov 04, 2019 | 103.43 | 104.69 | 103.17 | 104.30 | 1,000,783 | +2.40(+2.36%) |
Nov 01, 2019 | 101.55 | 102.02 | 100.56 | 101.90 | 1,183,900 | +0.99(+0.98%) |
Oct 31, 2019 | 103.20 | 103.45 | 99.90 | 100.91 | 1,643,730 | -2.37(-2.29%) |
Oct 30, 2019 | 104.05 | 104.05 | 102.26 | 103.28 | 1,386,869 | -1.11(-1.06%) |
Oct 29, 2019 | 102.42 | 104.54 | 102.03 | 104.39 | 1,687,316 | +1.96(+1.91%) |
Oct 28, 2019 | 102.30 | 103.16 | 102.12 | 102.43 | 1,178,751 | +1.15(+1.14%) |
Oct 25, 2019 | 100.60 | 102.10 | 100.17 | 101.28 | 916,700 | +0.55(+0.55%) |
Oct 24, 2019 | 103.50 | 103.95 | 100.73 | 100.73 | 1,667,806 | -2.70(-2.61%) |
Oct 23, 2019 | 102.05 | 103.52 | 100.64 | 103.43 | 1,479,032 | +0.93(+0.91%) |
Oct 22, 2019 | 102.75 | 103.61 | 101.87 | 102.50 | 1,784,661 | -0.47(-0.46%) |
Oct 21, 2019 | 98.90 | 103.63 | 98.89 | 102.97 | 3,133,185 | +4.71(+4.79%) |
Oct 18, 2019 | 97.92 | 99.53 | 96.94 | 98.26 | 1,818,000 | +1.22(+1.26%) |
Oct 17, 2019 | 96.41 | 97.19 | 96.10 | 97.04 | 862,354 | +1.45(+1.52%) |
Oct 16, 2019 | 97.50 | 97.50 | 95.42 | 95.59 | 1,006,459 | -2.14(-2.19%) |
Oct 15, 2019 | 96.05 | 97.98 | 96.00 | 97.73 | 754,275 | +2.25(+2.36%) |
Oct 14, 2019 | 94.75 | 95.60 | 94.63 | 95.48 | 1,180,683 | +0.48(+0.51%) |
Oct 11, 2019 | 96.56 | 96.93 | 94.68 | 95.00 | 1,347,700 | +0.57(+0.60%) |
Oct 10, 2019 | 94.33 | 95.83 | 94.20 | 94.43 | 1,056,451 | -0.18(-0.19%) |
Oct 09, 2019 | 92.74 | 95.16 | 92.62 | 94.61 | 1,695,629 | +3.19(+3.49%) |
Oct 08, 2019 | 96.02 | 96.02 | 91.42 | 91.42 | 2,504,926 | -4.79(-4.98%) |
Oct 07, 2019 | 96.28 | 97.00 | 95.51 | 96.21 | 1,458,274 | -0.37(-0.38%) |
Oct 04, 2019 | 95.46 | 96.70 | 94.83 | 96.58 | 903,200 | +1.12(+1.17%) |
Oct 03, 2019 | 94.92 | 95.83 | 92.92 | 95.46 | 1,684,403 | +0.66(+0.70%) |
Oct 02, 2019 | 94.76 | 95.15 | 93.06 | 94.80 | 1,465,038 | -1.12(-1.17%) |