Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 93.08 | 93.54 | 92.68 | 93.14 | 1,374,594 | +0.08(+0.09%) |
Dec 30, 2019 | 93.98 | 93.98 | 92.88 | 93.06 | 1,282,454 | -1.17(-1.24%) |
Dec 27, 2019 | 94.17 | 94.50 | 93.95 | 94.22 | 1,222,534 | +0.10(+0.11%) |
Dec 26, 2019 | 93.03 | 94.15 | 92.79 | 94.12 | 1,272,805 | +1.35(+1.46%) |
Dec 24, 2019 | 92.22 | 92.89 | 92.03 | 92.77 | 709,792 | +0.48(+0.52%) |
Dec 23, 2019 | 93.27 | 93.29 | 92.26 | 92.29 | 1,303,815 | -0.72(-0.78%) |
Dec 20, 2019 | 92.83 | 93.43 | 92.36 | 93.01 | 2,617,353 | +0.71(+0.77%) |
Dec 19, 2019 | 91.16 | 92.57 | 91.04 | 92.30 | 1,955,435 | +1.00(+1.09%) |
Dec 18, 2019 | 91.98 | 92.20 | 90.64 | 91.30 | 2,874,000 | -0.81(-0.88%) |
Dec 17, 2019 | 91.83 | 93.04 | 91.23 | 92.11 | 2,486,071 | -1.17(-1.26%) |
Dec 16, 2019 | 92.86 | 93.63 | 92.52 | 93.29 | 1,607,129 | +0.72(+0.78%) |
Dec 13, 2019 | 92.03 | 92.62 | 91.45 | 92.57 | 1,296,942 | +0.26(+0.28%) |
Dec 12, 2019 | 91.96 | 92.73 | 91.57 | 92.31 | 1,642,687 | +0.36(+0.39%) |
Dec 11, 2019 | 92.15 | 92.38 | 91.52 | 91.95 | 1,812,310 | +0.18(+0.20%) |
Dec 10, 2019 | 91.78 | 91.93 | 91.23 | 91.76 | 1,919,830 | +0.24(+0.26%) |
Dec 09, 2019 | 91.24 | 91.80 | 91.10 | 91.52 | 1,943,111 | +0.19(+0.21%) |
Dec 06, 2019 | 91.73 | 92.08 | 91.17 | 91.33 | 2,110,234 | +0.23(+0.25%) |
Dec 05, 2019 | 91.76 | 91.96 | 90.87 | 91.10 | 2,362,698 | -0.63(-0.69%) |
Dec 04, 2019 | 91.77 | 92.15 | 91.34 | 91.72 | 1,737,076 | -0.23(-0.25%) |
Dec 03, 2019 | 92.87 | 93.27 | 91.71 | 91.96 | 2,099,201 | -1.03(-1.10%) |
Dec 02, 2019 | 93.12 | 93.34 | 92.42 | 92.98 | 1,528,015 | -0.10(-0.11%) |
Nov 29, 2019 | 93.27 | 93.56 | 92.59 | 93.08 | 1,060,525 | +0.03(+0.03%) |
Nov 27, 2019 | 92.26 | 93.44 | 92.07 | 93.06 | 2,504,984 | +0.82(+0.89%) |
Nov 26, 2019 | 90.67 | 92.25 | 90.60 | 92.23 | 5,108,369 | +1.61(+1.78%) |
Nov 25, 2019 | 90.14 | 90.82 | 90.12 | 90.62 | 2,223,599 | +0.36(+0.40%) |
Nov 22, 2019 | 90.91 | 91.30 | 90.01 | 90.26 | 1,669,737 | -0.26(-0.29%) |
Nov 21, 2019 | 91.08 | 91.68 | 90.48 | 90.52 | 2,628,734 | -0.20(-0.22%) |
Nov 20, 2019 | 90.61 | 91.55 | 90.33 | 90.73 | 2,416,116 | +0.43(+0.47%) |
Nov 19, 2019 | 90.53 | 90.71 | 89.80 | 90.30 | 2,506,782 | -0.18(-0.20%) |
Nov 18, 2019 | 90.82 | 91.17 | 90.14 | 90.48 | 2,700,080 | +0.00(+0.00%) |
Nov 15, 2019 | 90.81 | 91.02 | 90.09 | 90.48 | 2,797,615 | +0.16(+0.17%) |
Nov 14, 2019 | 90.46 | 90.94 | 89.82 | 90.33 | 2,433,527 | -0.25(-0.27%) |
Nov 13, 2019 | 90.88 | 91.54 | 90.36 | 90.58 | 2,069,287 | +0.04(+0.04%) |
Nov 12, 2019 | 91.36 | 91.98 | 89.85 | 90.54 | 2,463,380 | -0.45(-0.50%) |
Nov 11, 2019 | 91.02 | 91.68 | 90.85 | 90.99 | 2,550,642 | -0.06(-0.07%) |
Nov 08, 2019 | 91.63 | 92.24 | 90.73 | 91.06 | 2,569,630 | -0.70(-0.76%) |
Nov 07, 2019 | 92.16 | 92.42 | 90.80 | 91.75 | 2,859,502 | -0.40(-0.43%) |
Nov 06, 2019 | 90.36 | 92.71 | 89.67 | 92.15 | 4,602,613 | +1.99(+2.21%) |
Nov 05, 2019 | 90.78 | 90.87 | 89.24 | 90.16 | 2,687,123 | -0.48(-0.53%) |
Nov 04, 2019 | 91.61 | 92.45 | 90.40 | 90.64 | 3,259,144 | -1.10(-1.20%) |
Nov 01, 2019 | 93.84 | 94.12 | 91.32 | 91.75 | 3,224,257 | -1.90(-2.03%) |
Oct 31, 2019 | 94.86 | 95.14 | 92.22 | 93.64 | 4,273,056 | -1.50(-1.58%) |
Oct 30, 2019 | 94.36 | 95.38 | 89.99 | 95.14 | 9,797,059 | -5.87(-5.82%) |
Oct 29, 2019 | 101.08 | 101.77 | 100.81 | 101.02 | 2,199,232 | +0.19(+0.19%) |
Oct 28, 2019 | 100.99 | 101.93 | 100.82 | 100.82 | 2,310,913 | +0.38(+0.38%) |
Oct 25, 2019 | 100.20 | 101.00 | 99.99 | 100.45 | 1,070,625 | +0.14(+0.14%) |
Oct 24, 2019 | 100.92 | 101.07 | 100.11 | 100.31 | 1,668,169 | -0.29(-0.29%) |
Oct 23, 2019 | 101.39 | 101.94 | 99.52 | 100.60 | 2,032,061 | -0.77(-0.75%) |
Oct 22, 2019 | 103.39 | 103.39 | 101.34 | 101.37 | 2,003,119 | -2.03(-1.97%) |
Oct 21, 2019 | 103.92 | 104.23 | 102.48 | 103.40 | 1,376,776 | +0.01(+0.01%) |
Oct 18, 2019 | 101.27 | 103.67 | 100.89 | 103.39 | 2,120,613 | +1.78(+1.75%) |
Oct 17, 2019 | 102.83 | 103.42 | 101.50 | 101.61 | 1,467,665 | -1.02(-1.00%) |
Oct 16, 2019 | 102.13 | 102.85 | 101.73 | 102.64 | 1,404,261 | +0.17(+0.16%) |
Oct 15, 2019 | 104.38 | 104.52 | 101.78 | 102.47 | 1,950,194 | -1.40(-1.35%) |
Oct 14, 2019 | 104.97 | 105.65 | 103.77 | 103.87 | 1,143,832 | -1.50(-1.42%) |
Oct 11, 2019 | 105.69 | 106.03 | 104.98 | 105.37 | 1,928,363 | +0.11(+0.10%) |
Oct 10, 2019 | 104.04 | 105.53 | 103.97 | 105.26 | 947,604 | +0.92(+0.88%) |
Oct 09, 2019 | 104.13 | 104.84 | 103.89 | 104.34 | 1,057,090 | +0.68(+0.66%) |
Oct 08, 2019 | 104.42 | 104.42 | 102.95 | 103.66 | 1,574,906 | -1.01(-0.97%) |
Oct 07, 2019 | 105.37 | 105.50 | 104.64 | 104.67 | 1,104,173 | -0.89(-0.85%) |
Oct 04, 2019 | 104.79 | 105.83 | 104.69 | 105.56 | 1,497,919 | +0.90(+0.86%) |
Oct 03, 2019 | 103.73 | 105.06 | 103.33 | 104.66 | 1,478,049 | +0.93(+0.90%) |
Oct 02, 2019 | 103.45 | 103.76 | 102.60 | 103.73 | 1,602,429 | -0.20(-0.19%) |