Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 100.32 | 101.23 | 99.91 | 101.20 | 3,327,966 | +0.54(+0.53%) |
Dec 30, 2019 | 103.07 | 103.07 | 100.50 | 100.67 | 2,811,618 | -2.16(-2.10%) |
Dec 27, 2019 | 103.27 | 103.30 | 102.51 | 102.83 | 1,641,948 | -0.09(-0.08%) |
Dec 26, 2019 | 102.96 | 103.08 | 102.53 | 102.91 | 1,474,324 | +0.61(+0.60%) |
Dec 24, 2019 | 101.52 | 102.33 | 101.44 | 102.30 | 1,008,649 | -0.53(-0.51%) |
Dec 23, 2019 | 102.21 | 103.24 | 101.63 | 102.83 | 2,368,318 | +1.33(+1.31%) |
Dec 20, 2019 | 103.65 | 103.65 | 101.43 | 101.50 | 8,033,804 | -1.00(-0.98%) |
Dec 19, 2019 | 102.33 | 103.36 | 102.25 | 102.50 | 3,702,566 | +0.53(+0.52%) |
Dec 18, 2019 | 102.48 | 102.66 | 101.19 | 101.97 | 5,734,339 | -2.02(-1.95%) |
Dec 17, 2019 | 103.77 | 104.88 | 103.34 | 103.99 | 3,244,271 | +1.01(+0.98%) |
Dec 16, 2019 | 102.98 | 103.68 | 102.65 | 102.98 | 3,444,833 | +0.43(+0.42%) |
Dec 13, 2019 | 102.04 | 103.42 | 101.84 | 102.55 | 3,433,227 | +1.44(+1.43%) |
Dec 12, 2019 | 99.58 | 101.62 | 99.23 | 101.11 | 4,997,704 | +0.14(+0.14%) |
Dec 11, 2019 | 102.48 | 102.48 | 100.94 | 100.97 | 3,879,795 | -1.51(-1.48%) |
Dec 10, 2019 | 102.13 | 103.20 | 101.86 | 102.48 | 2,820,990 | +0.34(+0.34%) |
Dec 09, 2019 | 101.15 | 102.33 | 100.77 | 102.14 | 2,283,489 | +0.53(+0.52%) |
Dec 06, 2019 | 100.28 | 101.88 | 100.28 | 101.61 | 3,195,639 | +2.18(+2.19%) |
Dec 05, 2019 | 100.35 | 100.63 | 98.77 | 99.43 | 5,655,644 | -1.26(-1.25%) |
Dec 04, 2019 | 101.34 | 102.21 | 100.61 | 100.69 | 2,547,271 | -0.40(-0.39%) |
Dec 03, 2019 | 101.00 | 101.49 | 100.04 | 101.09 | 2,475,080 | -1.11(-1.09%) |
Dec 02, 2019 | 103.82 | 104.31 | 102.14 | 102.20 | 2,820,427 | -1.31(-1.26%) |
Nov 29, 2019 | 103.76 | 103.96 | 103.41 | 103.51 | 1,587,004 | -0.12(-0.12%) |
Nov 27, 2019 | 104.99 | 105.21 | 103.53 | 103.63 | 2,155,526 | -1.50(-1.42%) |
Nov 26, 2019 | 104.06 | 105.19 | 103.67 | 105.13 | 3,322,963 | +1.12(+1.08%) |
Nov 25, 2019 | 103.60 | 104.09 | 103.09 | 104.00 | 2,846,015 | +0.85(+0.82%) |
Nov 22, 2019 | 103.71 | 104.70 | 102.93 | 103.16 | 3,005,013 | -0.17(-0.17%) |
Nov 21, 2019 | 102.70 | 103.49 | 102.62 | 103.33 | 2,307,335 | +0.44(+0.43%) |
Nov 20, 2019 | 103.92 | 104.02 | 102.73 | 102.89 | 3,359,722 | -1.32(-1.27%) |
Nov 19, 2019 | 106.73 | 106.80 | 103.94 | 104.21 | 4,213,389 | -1.93(-1.82%) |
Nov 18, 2019 | 106.79 | 106.98 | 105.95 | 106.14 | 2,050,529 | -0.83(-0.78%) |
Nov 15, 2019 | 106.80 | 107.22 | 106.38 | 106.97 | 2,187,336 | +0.53(+0.50%) |
Nov 14, 2019 | 105.29 | 106.57 | 105.29 | 106.44 | 1,842,359 | +0.91(+0.86%) |
Nov 13, 2019 | 105.19 | 105.91 | 104.68 | 105.53 | 1,882,213 | +0.01(+0.01%) |
Nov 12, 2019 | 105.51 | 106.10 | 105.19 | 105.52 | 1,813,608 | -0.11(-0.11%) |
Nov 11, 2019 | 105.86 | 106.17 | 105.29 | 105.63 | 1,537,267 | -1.00(-0.93%) |
Nov 08, 2019 | 105.96 | 107.50 | 105.95 | 106.63 | 2,693,647 | +0.70(+0.66%) |
Nov 07, 2019 | 104.96 | 106.94 | 104.67 | 105.93 | 3,679,225 | +1.32(+1.26%) |
Nov 06, 2019 | 104.12 | 104.61 | 103.58 | 104.61 | 3,287,538 | +0.48(+0.46%) |
Nov 05, 2019 | 105.79 | 106.18 | 104.04 | 104.13 | 3,634,260 | -1.40(-1.33%) |
Nov 04, 2019 | 102.94 | 105.60 | 102.94 | 105.53 | 4,930,773 | +3.01(+2.94%) |
Nov 01, 2019 | 99.90 | 102.58 | 99.60 | 102.52 | 4,863,184 | +3.72(+3.77%) |
Oct 31, 2019 | 99.54 | 100.26 | 98.23 | 98.80 | 3,443,850 | -1.47(-1.46%) |
Oct 30, 2019 | 100.25 | 100.37 | 98.72 | 100.26 | 2,817,948 | -0.03(-0.02%) |
Oct 29, 2019 | 100.06 | 100.92 | 99.76 | 100.29 | 3,342,439 | +0.57(+0.57%) |
Oct 28, 2019 | 99.58 | 100.61 | 99.49 | 99.72 | 2,017,138 | +0.45(+0.46%) |
Oct 25, 2019 | 97.79 | 99.48 | 97.68 | 99.27 | 3,152,594 | +1.47(+1.50%) |
Oct 24, 2019 | 98.48 | 99.08 | 97.30 | 97.80 | 3,472,618 | -0.98(-0.99%) |
Oct 23, 2019 | 98.99 | 99.57 | 98.36 | 98.78 | 4,281,045 | -0.81(-0.82%) |
Oct 22, 2019 | 99.36 | 99.99 | 95.89 | 99.59 | 9,708,926 | -2.08(-2.04%) |
Oct 21, 2019 | 100.97 | 102.30 | 100.88 | 101.67 | 3,841,909 | +1.00(+1.00%) |
Oct 18, 2019 | 101.60 | 101.77 | 100.39 | 100.67 | 3,171,479 | -0.89(-0.88%) |
Oct 17, 2019 | 101.06 | 102.01 | 100.94 | 101.56 | 2,592,196 | +0.76(+0.76%) |
Oct 16, 2019 | 99.64 | 100.83 | 99.64 | 100.80 | 2,635,436 | +0.87(+0.88%) |
Oct 15, 2019 | 99.59 | 101.36 | 99.36 | 99.92 | 3,082,872 | +0.52(+0.53%) |
Oct 14, 2019 | 99.46 | 100.08 | 99.09 | 99.40 | 2,288,943 | -0.13(-0.13%) |
Oct 11, 2019 | 100.26 | 101.21 | 99.41 | 99.53 | 3,604,664 | +0.63(+0.64%) |
Oct 10, 2019 | 97.83 | 99.02 | 97.64 | 98.89 | 2,612,446 | +1.22(+1.25%) |
Oct 09, 2019 | 97.79 | 98.22 | 97.06 | 97.67 | 2,979,302 | +0.96(+0.99%) |
Oct 08, 2019 | 98.14 | 98.14 | 96.45 | 96.71 | 4,051,110 | -2.43(-2.45%) |
Oct 07, 2019 | 100.11 | 100.39 | 99.02 | 99.14 | 3,355,090 | -1.65(-1.63%) |
Oct 04, 2019 | 99.63 | 100.88 | 99.45 | 100.79 | 2,720,692 | +1.36(+1.37%) |
Oct 03, 2019 | 98.99 | 99.91 | 97.80 | 99.42 | 3,581,598 | +0.57(+0.57%) |
Oct 02, 2019 | 98.56 | 99.49 | 98.09 | 98.86 | 4,585,763 | -0.49(-0.49%) |