Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.11 | 99.70 | 98.91 | 99.67 | 1,251,175 | +0.60(+0.61%) |
Dec 30, 2019 | 99.27 | 99.32 | 98.69 | 99.07 | 1,038,241 | -0.09(-0.09%) |
Dec 27, 2019 | 99.16 | 99.38 | 98.75 | 99.16 | 1,175,134 | +0.24(+0.24%) |
Dec 26, 2019 | 98.53 | 99.38 | 98.51 | 98.92 | 928,397 | +0.38(+0.39%) |
Dec 24, 2019 | 98.34 | 98.93 | 98.34 | 98.54 | 938,325 | +0.26(+0.26%) |
Dec 23, 2019 | 99.11 | 99.27 | 97.85 | 98.28 | 2,069,944 | -0.62(-0.63%) |
Dec 20, 2019 | 99.65 | 100.44 | 98.84 | 98.90 | 3,901,095 | +0.33(+0.33%) |
Dec 19, 2019 | 97.01 | 98.57 | 96.60 | 98.57 | 2,653,386 | +1.38(+1.42%) |
Dec 18, 2019 | 97.66 | 97.66 | 96.78 | 97.19 | 1,886,633 | -0.18(-0.18%) |
Dec 17, 2019 | 97.40 | 98.05 | 97.01 | 97.37 | 3,619,378 | +0.20(+0.21%) |
Dec 16, 2019 | 97.41 | 97.60 | 96.76 | 97.16 | 2,628,592 | -0.07(-0.07%) |
Dec 13, 2019 | 97.32 | 97.76 | 96.82 | 97.23 | 1,718,589 | -0.58(-0.59%) |
Dec 12, 2019 | 96.96 | 98.01 | 96.55 | 97.81 | 1,982,422 | +0.67(+0.69%) |
Dec 11, 2019 | 97.98 | 98.10 | 96.68 | 97.14 | 1,680,205 | -1.02(-1.04%) |
Dec 10, 2019 | 98.69 | 99.06 | 98.06 | 98.16 | 1,163,157 | -0.51(-0.52%) |
Dec 09, 2019 | 98.43 | 98.87 | 98.03 | 98.67 | 2,018,773 | +0.19(+0.20%) |
Dec 06, 2019 | 97.65 | 98.84 | 97.65 | 98.48 | 2,036,516 | +1.38(+1.42%) |
Dec 05, 2019 | 97.64 | 97.79 | 96.92 | 97.09 | 2,942,935 | -0.53(-0.54%) |
Dec 04, 2019 | 96.93 | 97.96 | 96.72 | 97.62 | 1,364,076 | +0.62(+0.64%) |
Dec 03, 2019 | 97.76 | 97.85 | 96.58 | 97.00 | 1,432,382 | -1.51(-1.53%) |
Dec 02, 2019 | 99.02 | 99.14 | 98.40 | 98.51 | 1,332,021 | -0.19(-0.19%) |
Nov 29, 2019 | 99.47 | 99.72 | 98.65 | 98.70 | 922,756 | -0.59(-0.60%) |
Nov 27, 2019 | 99.59 | 99.72 | 98.92 | 99.29 | 1,804,896 | -0.09(-0.09%) |
Nov 26, 2019 | 97.85 | 99.40 | 97.63 | 99.38 | 2,410,721 | +1.74(+1.79%) |
Nov 25, 2019 | 97.29 | 98.05 | 97.29 | 97.63 | 1,083,608 | +0.53(+0.55%) |
Nov 22, 2019 | 97.33 | 97.95 | 96.99 | 97.10 | 1,174,142 | -0.14(-0.15%) |
Nov 21, 2019 | 97.34 | 97.63 | 96.45 | 97.24 | 1,989,868 | -0.18(-0.18%) |
Nov 20, 2019 | 97.75 | 98.11 | 96.97 | 97.42 | 2,025,947 | -0.56(-0.57%) |
Nov 19, 2019 | 98.43 | 98.63 | 97.87 | 97.98 | 1,906,284 | -0.42(-0.43%) |
Nov 18, 2019 | 97.83 | 98.40 | 97.74 | 98.40 | 1,891,264 | +0.36(+0.37%) |
Nov 15, 2019 | 97.92 | 98.23 | 97.47 | 98.04 | 1,653,840 | +0.26(+0.27%) |
Nov 14, 2019 | 97.39 | 97.83 | 97.15 | 97.77 | 1,119,708 | +0.20(+0.21%) |
Nov 13, 2019 | 96.60 | 97.94 | 96.24 | 97.57 | 2,058,334 | +0.39(+0.40%) |
Nov 12, 2019 | 96.73 | 97.95 | 96.44 | 97.18 | 2,326,493 | +0.66(+0.69%) |
Nov 11, 2019 | 95.04 | 96.56 | 94.78 | 96.52 | 1,145,837 | +1.05(+1.10%) |
Nov 08, 2019 | 94.90 | 95.57 | 94.72 | 95.47 | 1,557,515 | +0.41(+0.44%) |
Nov 07, 2019 | 94.38 | 95.66 | 94.25 | 95.06 | 2,237,597 | +0.68(+0.72%) |
Nov 06, 2019 | 93.42 | 94.41 | 93.25 | 94.38 | 2,207,723 | +0.98(+1.05%) |
Nov 05, 2019 | 94.36 | 94.48 | 93.37 | 93.40 | 1,761,625 | -0.57(-0.61%) |
Nov 04, 2019 | 94.02 | 94.88 | 93.86 | 93.97 | 1,563,175 | +0.52(+0.56%) |
Nov 01, 2019 | 94.40 | 94.76 | 93.06 | 93.45 | 2,585,244 | -0.46(-0.49%) |
Oct 31, 2019 | 92.19 | 93.94 | 91.84 | 93.91 | 1,813,884 | +1.30(+1.40%) |
Oct 30, 2019 | 94.83 | 94.96 | 91.46 | 92.61 | 2,569,443 | -2.89(-3.02%) |
Oct 29, 2019 | 94.24 | 95.50 | 93.82 | 95.50 | 2,022,976 | +1.43(+1.52%) |
Oct 28, 2019 | 94.98 | 95.54 | 94.06 | 94.07 | 2,195,550 | -0.56(-0.60%) |
Oct 25, 2019 | 95.47 | 95.48 | 94.18 | 94.63 | 1,992,223 | -0.90(-0.94%) |
Oct 24, 2019 | 95.66 | 95.79 | 95.21 | 95.53 | 1,253,055 | +0.07(+0.07%) |
Oct 23, 2019 | 94.86 | 95.66 | 94.86 | 95.46 | 1,203,014 | +0.60(+0.63%) |
Oct 22, 2019 | 95.89 | 95.94 | 94.49 | 94.86 | 1,609,259 | -1.44(-1.49%) |
Oct 21, 2019 | 96.13 | 96.44 | 95.68 | 96.30 | 1,644,105 | +0.64(+0.66%) |
Oct 18, 2019 | 95.48 | 95.91 | 94.93 | 95.66 | 1,894,425 | +0.59(+0.62%) |
Oct 17, 2019 | 95.12 | 95.66 | 94.71 | 95.07 | 1,192,654 | +0.22(+0.23%) |
Oct 16, 2019 | 94.45 | 95.08 | 93.74 | 94.85 | 1,515,806 | -0.51(-0.54%) |
Oct 15, 2019 | 95.85 | 96.30 | 95.32 | 95.36 | 1,687,829 | -0.14(-0.15%) |
Oct 14, 2019 | 95.07 | 95.77 | 94.86 | 95.51 | 1,731,702 | +0.26(+0.28%) |
Oct 11, 2019 | 95.49 | 96.16 | 95.19 | 95.24 | 1,471,956 | +0.70(+0.74%) |
Oct 10, 2019 | 94.00 | 95.34 | 93.99 | 94.54 | 1,411,479 | +0.50(+0.53%) |
Oct 09, 2019 | 94.07 | 94.47 | 93.79 | 94.04 | 961,394 | +0.59(+0.63%) |
Oct 08, 2019 | 94.17 | 94.41 | 93.42 | 93.45 | 1,613,987 | -1.38(-1.45%) |
Oct 07, 2019 | 95.45 | 95.95 | 94.82 | 94.83 | 1,515,487 | -0.88(-0.92%) |
Oct 04, 2019 | 93.30 | 95.74 | 93.30 | 95.71 | 1,949,840 | +2.48(+2.66%) |
Oct 03, 2019 | 93.17 | 93.70 | 92.50 | 93.23 | 1,455,854 | +0.04(+0.04%) |
Oct 02, 2019 | 94.09 | 94.53 | 92.62 | 93.19 | 1,739,680 | -1.38(-1.46%) |