Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 111.42 | 112.23 | 111.13 | 111.25 | 397,343 | -0.31(-0.28%) |
Dec 30, 2019 | 112.02 | 112.24 | 111.22 | 111.55 | 339,665 | -0.18(-0.16%) |
Dec 27, 2019 | 112.37 | 112.69 | 111.47 | 111.73 | 346,639 | -0.51(-0.45%) |
Dec 26, 2019 | 112.07 | 112.63 | 111.03 | 112.24 | 309,129 | +0.17(+0.15%) |
Dec 24, 2019 | 112.51 | 112.72 | 112.00 | 112.07 | 128,644 | -0.17(-0.15%) |
Dec 23, 2019 | 112.63 | 112.64 | 111.85 | 112.24 | 382,337 | -0.47(-0.41%) |
Dec 20, 2019 | 111.98 | 113.49 | 111.44 | 112.71 | 1,766,136 | +1.09(+0.97%) |
Dec 19, 2019 | 112.05 | 112.43 | 111.56 | 111.62 | 405,789 | -0.63(-0.56%) |
Dec 18, 2019 | 112.08 | 112.37 | 110.78 | 112.25 | 391,344 | -0.22(-0.20%) |
Dec 17, 2019 | 110.83 | 112.80 | 109.78 | 112.47 | 429,703 | +2.05(+1.86%) |
Dec 16, 2019 | 111.89 | 111.91 | 110.30 | 110.42 | 414,088 | -0.82(-0.73%) |
Dec 13, 2019 | 111.73 | 112.55 | 110.56 | 111.24 | 329,737 | -1.04(-0.93%) |
Dec 12, 2019 | 110.91 | 112.39 | 110.02 | 112.28 | 491,083 | +0.37(+0.33%) |
Dec 11, 2019 | 111.69 | 112.36 | 111.44 | 111.91 | 567,404 | +0.13(+0.12%) |
Dec 10, 2019 | 111.38 | 112.66 | 111.31 | 111.78 | 385,775 | -0.19(-0.17%) |
Dec 09, 2019 | 111.63 | 113.07 | 111.60 | 111.97 | 425,142 | +0.30(+0.27%) |
Dec 06, 2019 | 110.54 | 112.48 | 110.54 | 111.67 | 609,740 | +1.46(+1.32%) |
Dec 05, 2019 | 108.63 | 110.23 | 108.41 | 110.22 | 722,668 | +1.42(+1.31%) |
Dec 04, 2019 | 110.25 | 110.82 | 108.46 | 108.80 | 590,541 | -0.84(-0.77%) |
Dec 03, 2019 | 108.57 | 109.73 | 107.81 | 109.64 | 462,844 | -0.45(-0.41%) |
Dec 02, 2019 | 109.87 | 110.50 | 109.42 | 110.09 | 422,465 | +0.49(+0.45%) |
Nov 29, 2019 | 110.10 | 110.32 | 109.22 | 109.59 | 129,828 | -0.92(-0.83%) |
Nov 27, 2019 | 110.82 | 110.87 | 109.52 | 110.51 | 474,744 | -0.18(-0.16%) |
Nov 26, 2019 | 108.86 | 110.84 | 108.24 | 110.69 | 505,477 | +2.14(+1.97%) |
Nov 25, 2019 | 108.55 | 110.09 | 107.63 | 108.55 | 744,256 | +0.44(+0.40%) |
Nov 22, 2019 | 108.83 | 108.90 | 107.97 | 108.12 | 432,760 | +0.10(+0.09%) |
Nov 21, 2019 | 108.49 | 109.28 | 108.00 | 108.02 | 737,315 | -0.86(-0.79%) |
Nov 20, 2019 | 107.02 | 109.97 | 106.47 | 108.88 | 828,676 | +1.29(+1.20%) |
Nov 19, 2019 | 108.28 | 108.28 | 106.23 | 107.59 | 894,926 | -0.58(-0.53%) |
Nov 18, 2019 | 105.00 | 108.24 | 104.69 | 108.16 | 859,562 | +3.04(+2.89%) |
Nov 15, 2019 | 105.74 | 106.58 | 104.78 | 105.13 | 646,880 | +0.21(+0.20%) |
Nov 14, 2019 | 105.57 | 106.52 | 104.63 | 104.91 | 961,126 | -1.23(-1.16%) |
Nov 13, 2019 | 106.67 | 107.53 | 105.94 | 106.14 | 510,295 | -0.84(-0.79%) |
Nov 12, 2019 | 107.72 | 107.97 | 106.65 | 106.98 | 501,530 | -0.74(-0.69%) |
Nov 11, 2019 | 107.99 | 108.05 | 107.31 | 107.72 | 329,092 | -0.76(-0.70%) |
Nov 08, 2019 | 108.19 | 109.62 | 108.11 | 108.48 | 403,690 | -0.09(-0.09%) |
Nov 07, 2019 | 109.66 | 110.09 | 108.45 | 108.57 | 616,266 | +0.22(+0.20%) |
Nov 06, 2019 | 109.03 | 109.59 | 108.14 | 108.35 | 762,513 | -1.27(-1.15%) |
Nov 05, 2019 | 110.47 | 111.39 | 109.56 | 109.61 | 624,472 | -0.03(-0.03%) |
Nov 04, 2019 | 109.55 | 110.06 | 108.85 | 109.64 | 426,862 | +0.86(+0.79%) |
Nov 01, 2019 | 108.42 | 110.10 | 108.42 | 108.78 | 462,535 | +1.51(+1.40%) |
Oct 31, 2019 | 108.33 | 108.73 | 106.99 | 107.28 | 735,639 | -1.86(-1.70%) |
Oct 30, 2019 | 109.22 | 109.92 | 108.57 | 109.13 | 560,671 | -1.55(-1.40%) |
Oct 29, 2019 | 109.18 | 111.73 | 109.18 | 110.69 | 503,222 | +1.49(+1.36%) |
Oct 28, 2019 | 107.34 | 109.78 | 107.33 | 109.20 | 656,288 | +1.91(+1.78%) |
Oct 25, 2019 | 104.70 | 108.45 | 104.27 | 107.28 | 962,497 | +2.97(+2.85%) |
Oct 24, 2019 | 97.65 | 104.36 | 97.07 | 104.32 | 1,984,657 | +12.58(+13.72%) |
Oct 23, 2019 | 92.12 | 92.15 | 90.89 | 91.74 | 544,502 | -0.39(-0.42%) |
Oct 22, 2019 | 91.78 | 92.62 | 91.28 | 92.12 | 488,467 | +0.59(+0.65%) |
Oct 21, 2019 | 92.70 | 93.29 | 91.49 | 91.53 | 340,000 | -0.31(-0.34%) |
Oct 18, 2019 | 92.45 | 92.60 | 91.49 | 91.85 | 335,759 | -0.55(-0.60%) |
Oct 17, 2019 | 92.84 | 93.46 | 91.63 | 92.40 | 488,896 | +0.58(+0.63%) |
Oct 16, 2019 | 92.35 | 92.97 | 91.22 | 91.82 | 413,964 | -1.39(-1.49%) |
Oct 15, 2019 | 92.11 | 94.27 | 91.34 | 93.21 | 416,729 | +0.87(+0.94%) |
Oct 14, 2019 | 92.83 | 93.13 | 91.48 | 92.34 | 317,563 | -1.63(-1.73%) |
Oct 11, 2019 | 93.84 | 95.11 | 93.83 | 93.96 | 403,257 | +1.51(+1.63%) |
Oct 10, 2019 | 91.49 | 92.83 | 90.72 | 92.46 | 476,756 | +1.82(+2.01%) |
Oct 09, 2019 | 91.64 | 91.64 | 89.43 | 90.64 | 472,498 | -0.13(-0.14%) |
Oct 08, 2019 | 90.58 | 91.70 | 89.96 | 90.76 | 446,888 | -0.50(-0.55%) |
Oct 07, 2019 | 91.83 | 92.10 | 90.69 | 91.26 | 367,897 | -0.72(-0.78%) |
Oct 04, 2019 | 91.01 | 92.08 | 90.72 | 91.98 | 349,281 | +1.32(+1.46%) |
Oct 03, 2019 | 89.41 | 90.68 | 88.19 | 90.66 | 509,952 | +0.90(+1.00%) |
Oct 02, 2019 | 90.61 | 91.05 | 89.24 | 89.77 | 337,642 | -1.90(-2.07%) |