Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.67 | 94.38 | 93.38 | 94.05 | 1,873,400 | +0.56(+0.60%) |
Dec 30, 2019 | 92.81 | 94.01 | 92.34 | 93.49 | 3,409,548 | +0.65(+0.70%) |
Dec 27, 2019 | 92.11 | 92.96 | 91.94 | 92.84 | 2,768,300 | +0.76(+0.83%) |
Dec 26, 2019 | 93.30 | 93.30 | 91.84 | 92.08 | 1,615,148 | -1.15(-1.23%) |
Dec 24, 2019 | 92.76 | 93.39 | 92.46 | 93.23 | 952,800 | +0.79(+0.85%) |
Dec 23, 2019 | 94.11 | 94.50 | 92.30 | 92.44 | 2,413,911 | -1.62(-1.72%) |
Dec 20, 2019 | 92.52 | 94.12 | 92.10 | 94.06 | 3,744,700 | +1.96(+2.13%) |
Dec 19, 2019 | 91.87 | 92.64 | 91.52 | 92.10 | 2,245,517 | +0.27(+0.29%) |
Dec 18, 2019 | 92.28 | 92.38 | 91.14 | 91.83 | 2,366,452 | -0.21(-0.23%) |
Dec 17, 2019 | 94.48 | 94.94 | 92.02 | 92.04 | 3,266,060 | -2.18(-2.31%) |
Dec 16, 2019 | 94.00 | 94.57 | 92.57 | 94.22 | 3,068,740 | +0.63(+0.67%) |
Dec 13, 2019 | 92.39 | 93.92 | 91.92 | 93.59 | 3,749,900 | +1.04(+1.12%) |
Dec 12, 2019 | 91.46 | 93.00 | 91.25 | 92.55 | 2,861,935 | +1.05(+1.15%) |
Dec 11, 2019 | 91.51 | 91.68 | 89.88 | 91.50 | 2,259,181 | -0.05(-0.05%) |
Dec 10, 2019 | 93.04 | 94.26 | 91.18 | 91.55 | 2,656,933 | -1.65(-1.77%) |
Dec 09, 2019 | 92.10 | 93.42 | 91.87 | 93.20 | 3,011,306 | +0.96(+1.04%) |
Dec 06, 2019 | 91.43 | 92.59 | 91.17 | 92.24 | 3,195,400 | +1.44(+1.59%) |
Dec 05, 2019 | 89.95 | 91.59 | 89.44 | 90.80 | 4,687,680 | +1.54(+1.73%) |
Dec 04, 2019 | 89.36 | 90.10 | 88.68 | 89.26 | 3,945,887 | +0.61(+0.69%) |
Dec 03, 2019 | 88.54 | 90.08 | 88.26 | 88.65 | 3,509,506 | -0.82(-0.92%) |
Dec 02, 2019 | 91.50 | 91.59 | 89.09 | 89.47 | 8,044,531 | -1.99(-2.18%) |
Nov 29, 2019 | 92.76 | 93.05 | 91.20 | 91.46 | 3,004,800 | -1.57(-1.69%) |
Nov 27, 2019 | 94.50 | 94.68 | 92.85 | 93.03 | 7,360,000 | -2.23(-2.34%) |
Nov 26, 2019 | 95.76 | 98.98 | 92.65 | 95.26 | 23,908,420 | -17.13(-15.24%) |
Nov 25, 2019 | 109.83 | 113.35 | 109.75 | 112.39 | 3,368,039 | +3.35(+3.07%) |
Nov 22, 2019 | 108.55 | 110.16 | 108.03 | 109.04 | 2,030,700 | +1.05(+0.97%) |
Nov 21, 2019 | 107.32 | 109.49 | 107.00 | 108.00 | 1,540,928 | +0.73(+0.69%) |
Nov 20, 2019 | 107.25 | 108.35 | 106.42 | 107.26 | 1,339,665 | +0.38(+0.36%) |
Nov 19, 2019 | 108.78 | 109.28 | 106.59 | 106.88 | 1,261,460 | -2.18(-2.00%) |
Nov 18, 2019 | 108.54 | 109.50 | 108.29 | 109.06 | 1,428,464 | +0.21(+0.19%) |
Nov 15, 2019 | 109.37 | 109.45 | 107.76 | 108.85 | 1,223,200 | +0.10(+0.09%) |
Nov 14, 2019 | 108.82 | 109.33 | 107.45 | 108.75 | 1,311,696 | +0.35(+0.32%) |
Nov 13, 2019 | 107.69 | 108.46 | 106.22 | 108.40 | 1,601,631 | +0.71(+0.66%) |
Nov 12, 2019 | 108.50 | 109.00 | 107.60 | 107.69 | 1,695,354 | -1.24(-1.14%) |
Nov 11, 2019 | 109.79 | 109.83 | 107.91 | 108.93 | 1,450,912 | -1.42(-1.29%) |
Nov 08, 2019 | 112.31 | 112.85 | 109.99 | 110.35 | 1,299,700 | -2.12(-1.88%) |
Nov 07, 2019 | 113.37 | 114.83 | 112.40 | 112.47 | 1,265,135 | -0.32(-0.28%) |
Nov 06, 2019 | 113.08 | 113.39 | 112.29 | 112.79 | 830,135 | -0.49(-0.43%) |
Nov 05, 2019 | 111.84 | 114.07 | 111.82 | 113.28 | 1,260,637 | +1.07(+0.95%) |
Nov 04, 2019 | 112.06 | 112.89 | 111.52 | 112.21 | 1,105,578 | +0.47(+0.42%) |
Nov 01, 2019 | 111.14 | 112.40 | 110.67 | 111.74 | 1,290,400 | +1.34(+1.21%) |
Oct 31, 2019 | 111.71 | 112.06 | 109.25 | 110.40 | 1,812,494 | -1.66(-1.48%) |
Oct 30, 2019 | 112.36 | 112.67 | 110.80 | 112.06 | 1,200,906 | -0.52(-0.46%) |
Oct 29, 2019 | 113.73 | 114.34 | 112.54 | 112.58 | 1,150,388 | -0.84(-0.74%) |
Oct 28, 2019 | 114.92 | 115.40 | 113.37 | 113.42 | 1,695,132 | -1.13(-0.99%) |
Oct 25, 2019 | 115.21 | 116.20 | 114.02 | 114.55 | 1,439,200 | -1.05(-0.91%) |
Oct 24, 2019 | 116.24 | 116.74 | 115.00 | 115.60 | 1,172,464 | -1.03(-0.88%) |
Oct 23, 2019 | 117.86 | 118.10 | 115.51 | 116.63 | 1,377,973 | -1.81(-1.53%) |
Oct 22, 2019 | 117.45 | 119.71 | 117.44 | 118.44 | 2,013,712 | +1.75(+1.50%) |
Oct 21, 2019 | 117.26 | 117.50 | 115.95 | 116.69 | 1,354,747 | -0.29(-0.25%) |
Oct 18, 2019 | 117.20 | 118.04 | 116.86 | 116.98 | 1,348,700 | -0.39(-0.33%) |
Oct 17, 2019 | 117.27 | 117.62 | 116.71 | 117.37 | 1,124,662 | +0.47(+0.40%) |
Oct 16, 2019 | 116.66 | 116.99 | 115.80 | 116.90 | 1,645,388 | +0.39(+0.33%) |
Oct 15, 2019 | 115.00 | 116.63 | 115.00 | 116.51 | 1,241,212 | +1.49(+1.30%) |
Oct 14, 2019 | 115.35 | 115.98 | 114.93 | 115.02 | 1,162,701 | -0.17(-0.15%) |
Oct 11, 2019 | 115.00 | 116.59 | 114.80 | 115.19 | 2,202,700 | +1.28(+1.12%) |
Oct 10, 2019 | 113.25 | 114.03 | 112.30 | 113.91 | 1,115,153 | +0.92(+0.81%) |
Oct 09, 2019 | 113.16 | 114.69 | 112.92 | 112.99 | 1,545,864 | +0.51(+0.45%) |
Oct 08, 2019 | 111.11 | 114.10 | 110.81 | 112.48 | 1,747,800 | +0.32(+0.29%) |
Oct 07, 2019 | 115.13 | 115.65 | 111.83 | 112.16 | 1,777,012 | -3.56(-3.08%) |
Oct 04, 2019 | 113.21 | 116.59 | 113.15 | 115.72 | 2,596,200 | +2.80(+2.48%) |
Oct 03, 2019 | 112.77 | 113.14 | 110.65 | 112.92 | 1,947,156 | -0.15(-0.13%) |
Oct 02, 2019 | 112.25 | 113.37 | 111.01 | 113.07 | 2,460,576 | -0.18(-0.16%) |