Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.77 | 92.57 | 91.77 | 92.51 | 35,479 | +0.53(+0.57%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.77 | 91.98 | 29,549 | -1.15(-1.24%) |
Dec 27, 2019 | 93.69 | 93.69 | 92.95 | 93.13 | 37,420 | -0.24(-0.25%) |
Dec 26, 2019 | 93.28 | 93.72 | 93.10 | 93.37 | 25,446 | +0.30(+0.32%) |
Dec 24, 2019 | 93.16 | 93.17 | 92.87 | 93.07 | 20,705 | +0.02(+0.02%) |
Dec 23, 2019 | 92.81 | 93.29 | 92.60 | 93.05 | 84,700 | +0.43(+0.47%) |
Dec 20, 2019 | 92.21 | 92.68 | 92.11 | 92.62 | 33,447 | +0.94(+1.03%) |
Dec 19, 2019 | 91.64 | 91.97 | 91.37 | 91.67 | 45,434 | -0.18(-0.19%) |
Dec 18, 2019 | 91.63 | 92.07 | 91.63 | 91.85 | 38,442 | +0.23(+0.25%) |
Dec 17, 2019 | 92.17 | 92.19 | 91.20 | 91.61 | 44,478 | -0.51(-0.56%) |
Dec 16, 2019 | 91.54 | 92.36 | 91.47 | 92.13 | 47,753 | +1.10(+1.21%) |
Dec 13, 2019 | 91.21 | 91.36 | 90.74 | 91.02 | 29,779 | -0.22(-0.24%) |
Dec 12, 2019 | 90.99 | 91.72 | 90.62 | 91.24 | 31,829 | +0.23(+0.25%) |
Dec 11, 2019 | 91.77 | 91.77 | 90.91 | 91.01 | 19,117 | -0.49(-0.54%) |
Dec 10, 2019 | 91.99 | 92.09 | 91.43 | 91.50 | 22,369 | -0.40(-0.44%) |
Dec 09, 2019 | 92.00 | 92.40 | 91.73 | 91.91 | 20,693 | -0.18(-0.20%) |
Dec 06, 2019 | 91.91 | 92.13 | 91.76 | 92.09 | 32,045 | +0.66(+0.72%) |
Dec 05, 2019 | 91.34 | 91.50 | 90.96 | 91.43 | 22,594 | +0.04(+0.04%) |
Dec 04, 2019 | 92.00 | 92.10 | 91.20 | 91.39 | 28,018 | -0.11(-0.12%) |
Dec 03, 2019 | 90.10 | 91.56 | 89.60 | 91.50 | 64,113 | -0.23(-0.25%) |
Dec 02, 2019 | 93.99 | 93.99 | 91.06 | 91.74 | 89,599 | -2.20(-2.34%) |
Nov 29, 2019 | 94.54 | 94.75 | 93.89 | 93.93 | 27,945 | -0.90(-0.95%) |
Nov 27, 2019 | 95.43 | 95.46 | 94.32 | 94.83 | 34,958 | -0.05(-0.05%) |
Nov 26, 2019 | 94.39 | 94.93 | 94.34 | 94.88 | 44,126 | +0.68(+0.72%) |
Nov 25, 2019 | 92.95 | 94.25 | 92.95 | 94.20 | 38,991 | +1.64(+1.77%) |
Nov 22, 2019 | 92.88 | 93.04 | 91.97 | 92.56 | 24,708 | +0.21(+0.23%) |
Nov 21, 2019 | 93.11 | 93.35 | 92.14 | 92.35 | 36,365 | -0.65(-0.70%) |
Nov 20, 2019 | 92.49 | 93.43 | 92.10 | 93.00 | 56,437 | +0.28(+0.31%) |
Nov 19, 2019 | 92.22 | 92.99 | 91.98 | 92.71 | 44,948 | +1.05(+1.14%) |
Nov 18, 2019 | 91.29 | 92.06 | 90.98 | 91.66 | 48,704 | +0.37(+0.41%) |
Nov 15, 2019 | 90.67 | 91.33 | 90.33 | 91.29 | 49,524 | +1.12(+1.24%) |
Nov 14, 2019 | 89.75 | 90.33 | 89.47 | 90.17 | 30,151 | +0.24(+0.27%) |
Nov 13, 2019 | 89.53 | 90.02 | 89.53 | 89.93 | 64,643 | -0.24(-0.27%) |
Nov 12, 2019 | 89.61 | 90.36 | 89.46 | 90.17 | 47,647 | +0.69(+0.77%) |
Nov 11, 2019 | 88.71 | 89.69 | 88.36 | 89.48 | 71,160 | +0.25(+0.28%) |
Nov 08, 2019 | 88.19 | 89.23 | 87.70 | 89.23 | 71,966 | +0.82(+0.92%) |
Nov 07, 2019 | 89.19 | 89.51 | 88.23 | 88.42 | 58,859 | -0.42(-0.47%) |
Nov 06, 2019 | 89.08 | 89.27 | 88.46 | 88.84 | 28,766 | -0.04(-0.04%) |
Nov 05, 2019 | 89.25 | 89.27 | 88.40 | 88.87 | 91,846 | +0.08(+0.09%) |
Nov 04, 2019 | 89.51 | 89.68 | 88.68 | 88.79 | 40,997 | -0.01(-0.01%) |
Nov 01, 2019 | 87.77 | 88.80 | 87.52 | 88.80 | 37,655 | +1.46(+1.67%) |
Oct 31, 2019 | 88.19 | 88.42 | 86.98 | 87.34 | 28,078 | -0.51(-0.58%) |
Oct 30, 2019 | 86.77 | 87.90 | 86.36 | 87.85 | 93,763 | +1.32(+1.52%) |
Oct 29, 2019 | 86.50 | 87.12 | 86.18 | 86.54 | 39,371 | +0.34(+0.40%) |
Oct 28, 2019 | 86.33 | 86.91 | 86.06 | 86.19 | 44,541 | +0.40(+0.46%) |
Oct 25, 2019 | 85.00 | 85.83 | 84.67 | 85.80 | 43,590 | +0.70(+0.82%) |
Oct 24, 2019 | 84.03 | 85.10 | 84.03 | 85.10 | 64,252 | +2.02(+2.43%) |
Oct 23, 2019 | 82.72 | 83.85 | 82.58 | 83.08 | 42,472 | +0.09(+0.11%) |
Oct 22, 2019 | 85.36 | 85.52 | 82.91 | 82.99 | 98,117 | -2.05(-2.41%) |
Oct 21, 2019 | 85.03 | 85.33 | 84.52 | 85.04 | 98,606 | +0.54(+0.64%) |
Oct 18, 2019 | 86.21 | 86.27 | 83.54 | 84.50 | 63,227 | -1.94(-2.24%) |
Oct 17, 2019 | 87.05 | 87.33 | 86.35 | 86.43 | 23,371 | -0.22(-0.26%) |
Oct 16, 2019 | 88.39 | 88.39 | 86.23 | 86.66 | 56,735 | -2.17(-2.44%) |
Oct 15, 2019 | 88.24 | 88.88 | 88.24 | 88.83 | 65,110 | +0.81(+0.92%) |
Oct 14, 2019 | 87.96 | 88.31 | 87.59 | 88.02 | 36,667 | -0.07(-0.08%) |
Oct 11, 2019 | 87.87 | 88.99 | 87.87 | 88.09 | 44,776 | +1.22(+1.41%) |
Oct 10, 2019 | 86.89 | 87.31 | 86.48 | 86.87 | 47,281 | -0.13(-0.15%) |
Oct 09, 2019 | 86.47 | 87.25 | 86.33 | 87.00 | 32,084 | +1.27(+1.48%) |
Oct 08, 2019 | 87.16 | 87.16 | 85.73 | 85.73 | 28,008 | -2.15(-2.45%) |
Oct 07, 2019 | 87.44 | 88.26 | 87.43 | 87.88 | 140,408 | +0.44(+0.51%) |
Oct 04, 2019 | 86.50 | 87.44 | 86.50 | 87.44 | 39,597 | +1.64(+1.91%) |
Oct 03, 2019 | 84.50 | 86.03 | 83.41 | 85.80 | 58,574 | +1.19(+1.40%) |
Oct 02, 2019 | 84.95 | 84.95 | 83.83 | 84.61 | 89,659 | -1.01(-1.18%) |