Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 96.66 | 97.57 | 96.45 | 97.47 | 5,212,177 | +0.53(+0.55%) |
Dec 30, 2019 | 97.42 | 98.14 | 96.91 | 96.94 | 5,662,687 | -0.36(-0.37%) |
Dec 27, 2019 | 97.78 | 98.10 | 97.25 | 97.30 | 5,116,484 | -0.24(-0.25%) |
Dec 26, 2019 | 97.60 | 98.21 | 97.34 | 97.55 | 4,510,968 | +0.21(+0.22%) |
Dec 24, 2019 | 97.41 | 97.69 | 97.13 | 97.34 | 2,027,727 | +0.01(+0.01%) |
Dec 23, 2019 | 96.50 | 97.38 | 96.37 | 97.33 | 7,263,531 | +0.53(+0.54%) |
Dec 20, 2019 | 96.58 | 97.01 | 95.52 | 96.80 | 15,047,662 | +1.25(+1.31%) |
Dec 19, 2019 | 95.90 | 96.04 | 95.33 | 95.55 | 7,690,418 | -0.34(-0.35%) |
Dec 18, 2019 | 95.99 | 96.77 | 95.86 | 95.89 | 9,268,454 | -0.04(-0.04%) |
Dec 17, 2019 | 96.73 | 96.97 | 95.71 | 95.93 | 8,352,108 | -0.61(-0.64%) |
Dec 16, 2019 | 96.14 | 96.63 | 95.94 | 96.54 | 6,947,440 | +1.13(+1.19%) |
Dec 13, 2019 | 96.29 | 96.69 | 95.36 | 95.41 | 6,012,957 | -0.69(-0.72%) |
Dec 12, 2019 | 94.30 | 96.16 | 94.30 | 96.10 | 7,989,226 | +2.09(+2.22%) |
Dec 11, 2019 | 94.71 | 95.17 | 93.93 | 94.01 | 8,703,358 | -1.34(-1.41%) |
Dec 10, 2019 | 95.47 | 95.52 | 94.67 | 95.35 | 6,041,808 | +0.48(+0.50%) |
Dec 09, 2019 | 94.25 | 95.35 | 94.18 | 94.88 | 5,855,387 | -0.57(-0.60%) |
Dec 06, 2019 | 94.71 | 96.49 | 94.62 | 95.45 | 8,327,392 | +1.36(+1.44%) |
Dec 05, 2019 | 95.14 | 95.23 | 93.98 | 94.09 | 6,821,544 | -0.49(-0.52%) |
Dec 04, 2019 | 94.34 | 94.88 | 94.17 | 94.59 | 7,055,466 | +0.85(+0.91%) |
Dec 03, 2019 | 93.99 | 94.39 | 93.58 | 93.74 | 9,022,844 | -0.74(-0.78%) |
Dec 02, 2019 | 95.43 | 95.50 | 94.41 | 94.47 | 6,423,058 | -0.27(-0.28%) |
Nov 29, 2019 | 94.86 | 95.30 | 94.54 | 94.74 | 4,044,080 | -0.76(-0.80%) |
Nov 27, 2019 | 95.43 | 95.93 | 95.14 | 95.50 | 5,077,663 | +0.23(+0.24%) |
Nov 26, 2019 | 95.72 | 95.90 | 94.80 | 95.27 | 12,429,071 | -0.48(-0.50%) |
Nov 25, 2019 | 95.79 | 96.43 | 95.43 | 95.75 | 9,136,564 | -0.20(-0.21%) |
Nov 22, 2019 | 96.30 | 96.82 | 95.93 | 95.95 | 5,918,129 | -0.11(-0.12%) |
Nov 21, 2019 | 95.13 | 96.21 | 94.80 | 96.07 | 7,180,174 | +1.16(+1.22%) |
Nov 20, 2019 | 94.16 | 95.51 | 93.92 | 94.91 | 7,298,265 | +0.72(+0.76%) |
Nov 19, 2019 | 95.85 | 96.09 | 93.89 | 94.19 | 10,784,594 | -1.70(-1.77%) |
Nov 18, 2019 | 96.91 | 97.06 | 95.56 | 95.89 | 6,039,852 | -1.69(-1.73%) |
Nov 15, 2019 | 98.05 | 98.18 | 97.15 | 97.58 | 6,910,790 | -0.11(-0.11%) |
Nov 14, 2019 | 97.60 | 98.47 | 97.23 | 97.68 | 6,096,316 | -0.26(-0.26%) |
Nov 13, 2019 | 96.48 | 98.04 | 96.41 | 97.94 | 6,613,988 | +1.06(+1.09%) |
Nov 12, 2019 | 97.15 | 97.76 | 96.50 | 96.88 | 5,622,842 | +0.12(+0.12%) |
Nov 11, 2019 | 96.27 | 97.23 | 96.12 | 96.76 | 4,832,775 | -0.10(-0.10%) |
Nov 08, 2019 | 96.89 | 97.07 | 96.24 | 96.86 | 5,305,984 | -0.77(-0.79%) |
Nov 07, 2019 | 97.02 | 97.72 | 96.37 | 97.63 | 6,792,895 | +1.59(+1.66%) |
Nov 06, 2019 | 97.67 | 97.83 | 95.95 | 96.03 | 7,621,872 | -1.63(-1.67%) |
Nov 05, 2019 | 97.10 | 98.08 | 96.69 | 97.67 | 8,703,614 | +0.30(+0.30%) |
Nov 04, 2019 | 93.89 | 97.61 | 93.73 | 97.37 | 12,919,671 | +4.29(+4.61%) |
Nov 01, 2019 | 92.50 | 93.41 | 91.32 | 93.08 | 9,594,420 | +0.06(+0.06%) |
Oct 31, 2019 | 92.80 | 93.20 | 92.36 | 93.02 | 8,960,372 | -0.18(-0.19%) |
Oct 30, 2019 | 94.66 | 94.66 | 92.53 | 93.20 | 5,855,700 | -1.42(-1.50%) |
Oct 29, 2019 | 94.49 | 95.37 | 94.26 | 94.62 | 5,678,735 | -0.28(-0.30%) |
Oct 28, 2019 | 95.38 | 95.72 | 94.22 | 94.90 | 6,337,822 | -0.15(-0.16%) |
Oct 25, 2019 | 94.33 | 95.19 | 94.26 | 95.05 | 4,206,408 | +0.87(+0.93%) |
Oct 24, 2019 | 94.89 | 95.16 | 93.96 | 94.18 | 4,860,726 | -0.32(-0.34%) |
Oct 23, 2019 | 94.03 | 94.53 | 93.53 | 94.50 | 5,193,044 | +0.14(+0.15%) |
Oct 22, 2019 | 93.41 | 94.96 | 93.30 | 94.35 | 5,156,097 | +0.95(+1.02%) |
Oct 21, 2019 | 92.55 | 93.51 | 92.55 | 93.40 | 5,185,891 | +1.50(+1.63%) |
Oct 18, 2019 | 92.22 | 92.57 | 91.90 | 91.90 | 7,091,376 | -0.49(-0.53%) |
Oct 17, 2019 | 92.60 | 92.96 | 92.04 | 92.39 | 4,791,619 | +0.19(+0.21%) |
Oct 16, 2019 | 93.09 | 93.44 | 92.17 | 92.20 | 4,559,176 | -0.96(-1.03%) |
Oct 15, 2019 | 92.79 | 94.21 | 92.75 | 93.16 | 4,674,569 | +0.10(+0.11%) |
Oct 14, 2019 | 92.57 | 93.22 | 92.47 | 93.05 | 3,233,358 | +0.02(+0.03%) |
Oct 11, 2019 | 92.66 | 93.73 | 92.40 | 93.03 | 6,469,360 | +1.25(+1.36%) |
Oct 10, 2019 | 90.93 | 91.94 | 90.75 | 91.78 | 4,894,333 | +1.16(+1.28%) |
Oct 09, 2019 | 90.18 | 91.72 | 89.95 | 90.62 | 5,868,482 | +1.15(+1.28%) |
Oct 08, 2019 | 89.79 | 90.31 | 89.39 | 89.47 | 7,575,705 | -1.24(-1.37%) |
Oct 07, 2019 | 91.28 | 91.91 | 90.69 | 90.72 | 5,960,934 | -0.47(-0.52%) |
Oct 04, 2019 | 90.99 | 91.31 | 90.15 | 91.19 | 6,097,549 | +0.56(+0.62%) |
Oct 03, 2019 | 89.75 | 90.66 | 88.44 | 90.63 | 7,081,335 | +0.69(+0.77%) |
Oct 02, 2019 | 92.16 | 92.20 | 89.40 | 89.94 | 12,413,664 | -2.98(-3.21%) |