Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.96 | 95.72 | 94.84 | 95.28 | 249,320 | +0.29(+0.30%) |
Dec 30, 2019 | 94.63 | 95.90 | 94.27 | 94.99 | 344,734 | +0.22(+0.23%) |
Dec 27, 2019 | 95.12 | 95.16 | 94.45 | 94.78 | 285,178 | -0.41(-0.43%) |
Dec 26, 2019 | 95.15 | 95.68 | 94.39 | 95.18 | 292,028 | +0.04(+0.04%) |
Dec 24, 2019 | 95.10 | 95.73 | 94.81 | 95.15 | 146,269 | +0.17(+0.18%) |
Dec 23, 2019 | 96.28 | 96.28 | 94.63 | 94.97 | 510,593 | -1.36(-1.41%) |
Dec 20, 2019 | 96.04 | 97.05 | 94.72 | 96.33 | 5,626,381 | +0.57(+0.60%) |
Dec 19, 2019 | 95.55 | 96.62 | 95.11 | 95.76 | 1,086,618 | -0.29(-0.31%) |
Dec 18, 2019 | 95.46 | 96.95 | 94.65 | 96.06 | 1,516,997 | +6.29(+7.00%) |
Dec 17, 2019 | 89.64 | 89.93 | 88.87 | 89.77 | 356,745 | +0.13(+0.15%) |
Dec 16, 2019 | 89.35 | 90.40 | 89.09 | 89.64 | 380,224 | +0.98(+1.10%) |
Dec 13, 2019 | 88.49 | 89.23 | 88.03 | 88.66 | 331,025 | +0.36(+0.41%) |
Dec 12, 2019 | 87.54 | 88.34 | 86.89 | 88.30 | 257,547 | +0.63(+0.72%) |
Dec 11, 2019 | 87.29 | 87.93 | 86.83 | 87.67 | 312,148 | +0.20(+0.23%) |
Dec 10, 2019 | 87.61 | 87.88 | 87.05 | 87.47 | 375,668 | +0.07(+0.08%) |
Dec 09, 2019 | 86.74 | 87.80 | 86.51 | 87.41 | 399,485 | +0.89(+1.03%) |
Dec 06, 2019 | 87.72 | 88.20 | 86.40 | 86.51 | 314,200 | -0.58(-0.67%) |
Dec 05, 2019 | 86.90 | 87.63 | 86.72 | 87.09 | 342,873 | +0.40(+0.46%) |
Dec 04, 2019 | 84.24 | 86.82 | 84.24 | 86.69 | 523,886 | +2.68(+3.19%) |
Dec 03, 2019 | 84.99 | 84.99 | 83.31 | 84.01 | 412,684 | -1.57(-1.83%) |
Dec 02, 2019 | 88.10 | 88.23 | 85.43 | 85.58 | 351,795 | -2.39(-2.71%) |
Nov 29, 2019 | 88.90 | 89.01 | 87.42 | 87.97 | 165,092 | -0.70(-0.79%) |
Nov 27, 2019 | 88.99 | 89.75 | 88.24 | 88.67 | 386,652 | +0.35(+0.40%) |
Nov 26, 2019 | 86.54 | 89.34 | 86.40 | 88.32 | 618,048 | +1.78(+2.05%) |
Nov 25, 2019 | 85.54 | 86.97 | 85.37 | 86.54 | 674,306 | +0.28(+0.32%) |
Nov 22, 2019 | 86.11 | 86.78 | 85.63 | 86.26 | 461,627 | +0.41(+0.48%) |
Nov 21, 2019 | 86.03 | 86.20 | 85.49 | 85.85 | 524,074 | -0.26(-0.30%) |
Nov 20, 2019 | 86.70 | 87.01 | 85.72 | 86.11 | 576,315 | -0.62(-0.71%) |
Nov 19, 2019 | 87.53 | 87.55 | 86.26 | 86.73 | 230,261 | -0.83(-0.94%) |
Nov 18, 2019 | 87.61 | 88.20 | 87.12 | 87.55 | 635,985 | -0.81(-0.91%) |
Nov 15, 2019 | 89.67 | 89.67 | 88.16 | 88.36 | 241,331 | -1.21(-1.36%) |
Nov 14, 2019 | 87.74 | 89.68 | 87.67 | 89.58 | 300,879 | +1.75(+1.99%) |
Nov 13, 2019 | 88.33 | 88.33 | 87.04 | 87.83 | 301,066 | -0.64(-0.72%) |
Nov 12, 2019 | 89.61 | 89.89 | 88.31 | 88.47 | 262,173 | -0.93(-1.04%) |
Nov 11, 2019 | 88.58 | 89.92 | 88.35 | 89.39 | 301,128 | +0.59(+0.66%) |
Nov 08, 2019 | 88.45 | 89.05 | 87.85 | 88.81 | 248,711 | +0.52(+0.59%) |
Nov 07, 2019 | 88.61 | 89.99 | 87.73 | 88.29 | 399,394 | +0.50(+0.57%) |
Nov 06, 2019 | 88.75 | 88.75 | 86.91 | 87.78 | 198,846 | -0.66(-0.75%) |
Nov 05, 2019 | 86.72 | 88.57 | 86.20 | 88.45 | 464,881 | +2.29(+2.65%) |
Nov 04, 2019 | 86.23 | 86.55 | 85.17 | 86.16 | 582,182 | +0.42(+0.49%) |
Nov 01, 2019 | 86.30 | 87.63 | 84.98 | 85.74 | 692,575 | -0.05(-0.06%) |
Oct 31, 2019 | 86.72 | 86.84 | 83.12 | 85.79 | 1,277,684 | -2.79(-3.15%) |
Oct 30, 2019 | 89.72 | 90.80 | 88.03 | 88.58 | 707,081 | -0.76(-0.85%) |
Oct 29, 2019 | 90.12 | 90.80 | 89.30 | 89.34 | 245,257 | -0.90(-1.00%) |
Oct 28, 2019 | 90.22 | 91.79 | 89.50 | 90.24 | 226,903 | +0.74(+0.83%) |
Oct 25, 2019 | 90.30 | 90.63 | 89.18 | 89.50 | 449,346 | -1.49(-1.64%) |
Oct 24, 2019 | 92.49 | 92.49 | 89.91 | 90.99 | 488,771 | -1.13(-1.23%) |
Oct 23, 2019 | 95.91 | 95.91 | 90.90 | 92.12 | 522,502 | -4.03(-4.19%) |
Oct 22, 2019 | 96.02 | 97.03 | 95.55 | 96.15 | 145,280 | +0.31(+0.33%) |
Oct 21, 2019 | 95.91 | 97.58 | 95.28 | 95.84 | 273,919 | -0.08(-0.08%) |
Oct 18, 2019 | 95.18 | 96.32 | 94.73 | 95.91 | 227,730 | -0.09(-0.10%) |
Oct 17, 2019 | 95.35 | 96.15 | 94.78 | 96.01 | 266,584 | +1.78(+1.89%) |
Oct 16, 2019 | 93.27 | 94.57 | 93.26 | 94.22 | 191,649 | +0.53(+0.57%) |
Oct 15, 2019 | 93.31 | 94.06 | 92.99 | 93.69 | 116,035 | +0.56(+0.60%) |
Oct 14, 2019 | 93.99 | 93.99 | 92.71 | 93.13 | 124,930 | -0.15(-0.16%) |
Oct 11, 2019 | 93.13 | 94.69 | 92.77 | 93.28 | 154,983 | +1.10(+1.19%) |
Oct 10, 2019 | 91.01 | 92.24 | 91.01 | 92.18 | 131,798 | +0.90(+0.99%) |
Oct 09, 2019 | 91.36 | 91.69 | 90.73 | 91.28 | 196,105 | +0.73(+0.81%) |
Oct 08, 2019 | 90.70 | 91.25 | 89.83 | 90.55 | 239,572 | -0.64(-0.70%) |
Oct 07, 2019 | 90.63 | 91.92 | 89.34 | 91.19 | 284,253 | +1.93(+2.16%) |
Oct 04, 2019 | 89.17 | 89.63 | 88.17 | 89.26 | 270,957 | +0.46(+0.52%) |
Oct 03, 2019 | 89.25 | 89.35 | 87.08 | 88.80 | 296,617 | -0.16(-0.18%) |
Oct 02, 2019 | 91.26 | 91.50 | 87.60 | 88.96 | 283,433 | -2.96(-3.22%) |