Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.13 | 111.83 | 109.96 | 111.50 | 1,269,961 | -0.14(-0.12%) |
Dec 30, 2019 | 112.35 | 112.47 | 111.07 | 111.64 | 1,385,183 | -1.16(-1.03%) |
Dec 27, 2019 | 113.12 | 113.16 | 111.32 | 112.80 | 1,533,840 | +0.01(+0.01%) |
Dec 26, 2019 | 112.64 | 113.35 | 111.38 | 112.79 | 1,596,537 | +0.11(+0.10%) |
Dec 24, 2019 | 111.00 | 112.75 | 110.70 | 112.68 | 1,188,000 | +1.96(+1.77%) |
Dec 23, 2019 | 110.14 | 111.94 | 109.88 | 110.72 | 2,460,677 | +1.04(+0.95%) |
Dec 20, 2019 | 109.33 | 109.95 | 107.93 | 109.67 | 3,768,035 | +0.97(+0.89%) |
Dec 19, 2019 | 107.09 | 109.05 | 106.24 | 108.70 | 3,051,379 | +1.83(+1.71%) |
Dec 18, 2019 | 104.60 | 107.13 | 104.21 | 106.88 | 3,038,161 | +2.55(+2.45%) |
Dec 17, 2019 | 104.67 | 104.89 | 103.58 | 104.32 | 2,634,636 | -0.06(-0.05%) |
Dec 16, 2019 | 104.10 | 105.54 | 104.04 | 104.38 | 2,294,698 | +1.20(+1.16%) |
Dec 13, 2019 | 102.95 | 104.10 | 102.03 | 103.18 | 2,530,490 | +0.34(+0.33%) |
Dec 12, 2019 | 99.62 | 104.02 | 99.16 | 102.84 | 3,755,649 | +2.03(+2.01%) |
Dec 11, 2019 | 96.65 | 101.25 | 96.53 | 100.81 | 4,344,512 | +4.52(+4.69%) |
Dec 10, 2019 | 95.61 | 96.85 | 93.65 | 96.29 | 2,012,419 | +1.07(+1.12%) |
Dec 09, 2019 | 95.85 | 97.24 | 95.14 | 95.22 | 3,116,340 | +1.72(+1.84%) |
Dec 06, 2019 | 92.75 | 94.17 | 92.70 | 93.49 | 1,965,870 | +1.27(+1.38%) |
Dec 05, 2019 | 91.91 | 92.54 | 91.49 | 92.22 | 1,323,102 | +1.07(+1.17%) |
Dec 04, 2019 | 90.98 | 92.34 | 90.98 | 91.15 | 1,291,490 | +1.27(+1.42%) |
Dec 03, 2019 | 88.90 | 90.01 | 88.21 | 89.88 | 2,265,099 | -0.85(-0.94%) |
Dec 02, 2019 | 90.49 | 91.36 | 89.98 | 90.73 | 1,901,106 | +0.46(+0.51%) |
Nov 29, 2019 | 90.82 | 91.72 | 90.08 | 90.27 | 980,112 | -1.22(-1.33%) |
Nov 27, 2019 | 91.41 | 91.95 | 91.01 | 91.49 | 1,079,321 | +0.25(+0.27%) |
Nov 26, 2019 | 92.29 | 92.48 | 90.71 | 91.24 | 2,436,563 | -1.34(-1.45%) |
Nov 25, 2019 | 90.45 | 92.85 | 90.12 | 92.58 | 2,454,472 | +2.74(+3.05%) |
Nov 22, 2019 | 88.98 | 89.87 | 88.51 | 89.84 | 1,925,268 | +1.31(+1.48%) |
Nov 21, 2019 | 88.52 | 89.07 | 87.77 | 88.53 | 1,610,124 | +0.34(+0.39%) |
Nov 20, 2019 | 87.81 | 89.67 | 87.79 | 88.19 | 2,348,066 | -0.52(-0.59%) |
Nov 19, 2019 | 90.06 | 90.08 | 87.51 | 88.71 | 2,754,036 | -0.77(-0.86%) |
Nov 18, 2019 | 90.82 | 91.10 | 89.23 | 89.48 | 2,908,716 | -1.81(-1.98%) |
Nov 15, 2019 | 91.53 | 91.92 | 90.49 | 91.29 | 2,926,943 | +0.62(+0.68%) |
Nov 14, 2019 | 91.83 | 92.21 | 90.33 | 90.68 | 2,823,648 | -2.19(-2.36%) |
Nov 13, 2019 | 87.79 | 93.65 | 87.74 | 92.87 | 7,995,773 | -0.41(-0.44%) |
Nov 12, 2019 | 93.60 | 94.46 | 92.22 | 93.29 | 4,718,108 | +0.36(+0.39%) |
Nov 11, 2019 | 91.87 | 92.34 | 91.14 | 92.93 | 1,643,135 | +0.70(+0.76%) |
Nov 08, 2019 | 90.54 | 92.57 | 90.43 | 92.23 | 1,890,964 | +1.65(+1.82%) |
Nov 07, 2019 | 91.09 | 91.38 | 89.93 | 90.58 | 1,607,817 | +0.47(+0.52%) |
Nov 06, 2019 | 90.10 | 90.50 | 89.25 | 90.11 | 1,618,830 | -0.54(-0.60%) |
Nov 05, 2019 | 90.68 | 91.78 | 90.52 | 90.65 | 2,076,520 | +0.22(+0.24%) |
Nov 04, 2019 | 91.04 | 91.16 | 90.20 | 90.43 | 2,070,946 | +0.17(+0.18%) |
Nov 01, 2019 | 86.91 | 90.51 | 86.86 | 90.27 | 4,218,949 | +6.65(+7.95%) |
Oct 31, 2019 | 83.19 | 83.62 | 81.99 | 83.62 | 1,842,416 | +0.08(+0.10%) |
Oct 30, 2019 | 84.04 | 84.04 | 82.60 | 83.53 | 1,163,456 | -0.22(-0.26%) |
Oct 29, 2019 | 84.02 | 84.13 | 83.10 | 83.75 | 1,320,533 | -0.41(-0.49%) |
Oct 28, 2019 | 83.54 | 84.42 | 83.38 | 84.17 | 1,491,128 | +1.47(+1.78%) |
Oct 25, 2019 | 82.65 | 83.19 | 82.36 | 82.70 | 1,411,689 | +0.34(+0.41%) |
Oct 24, 2019 | 82.92 | 83.47 | 81.79 | 82.36 | 1,737,515 | +0.37(+0.45%) |
Oct 23, 2019 | 80.47 | 82.33 | 80.17 | 81.99 | 1,480,722 | +0.30(+0.37%) |
Oct 22, 2019 | 82.32 | 82.50 | 81.67 | 81.69 | 1,330,819 | -0.85(-1.03%) |
Oct 21, 2019 | 81.00 | 82.65 | 80.99 | 82.54 | 1,874,164 | +1.95(+2.42%) |
Oct 18, 2019 | 80.16 | 81.06 | 79.65 | 80.60 | 2,231,934 | +0.20(+0.25%) |
Oct 17, 2019 | 79.43 | 80.48 | 78.86 | 80.39 | 2,189,843 | +1.74(+2.21%) |
Oct 16, 2019 | 79.40 | 79.54 | 78.26 | 78.66 | 1,497,347 | -0.90(-1.13%) |
Oct 15, 2019 | 78.60 | 79.96 | 78.00 | 79.56 | 1,779,074 | +1.52(+1.95%) |
Oct 14, 2019 | 78.14 | 78.35 | 77.68 | 78.03 | 1,472,958 | -0.39(-0.49%) |
Oct 11, 2019 | 79.02 | 79.40 | 76.78 | 78.42 | 2,805,300 | +0.47(+0.60%) |
Oct 10, 2019 | 76.32 | 78.50 | 76.26 | 77.95 | 3,173,092 | +3.85(+5.19%) |
Oct 09, 2019 | 73.55 | 74.50 | 73.08 | 74.10 | 1,434,922 | +1.56(+2.15%) |
Oct 08, 2019 | 73.65 | 74.01 | 72.48 | 72.54 | 1,992,142 | -1.73(-2.32%) |
Oct 07, 2019 | 73.98 | 75.03 | 73.68 | 74.27 | 1,654,878 | +0.22(+0.29%) |
Oct 04, 2019 | 72.54 | 74.10 | 72.36 | 74.05 | 1,999,756 | +3.10(+4.37%) |
Oct 03, 2019 | 69.56 | 71.11 | 68.34 | 70.95 | 1,632,374 | +1.69(+2.44%) |
Oct 02, 2019 | 70.46 | 70.69 | 68.90 | 69.26 | 2,337,679 | -1.82(-2.56%) |