Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.21 | 100.11 | 98.81 | 100.09 | 3,365,012 | +0.53(+0.53%) |
Dec 30, 2019 | 101.93 | 101.93 | 99.39 | 99.56 | 2,842,916 | -2.14(-2.10%) |
Dec 27, 2019 | 102.13 | 102.16 | 101.38 | 101.69 | 1,660,225 | -0.09(-0.08%) |
Dec 26, 2019 | 101.82 | 101.94 | 101.40 | 101.78 | 1,490,736 | +0.61(+0.60%) |
Dec 24, 2019 | 100.40 | 101.20 | 100.33 | 101.17 | 1,019,877 | -0.52(-0.51%) |
Dec 23, 2019 | 101.09 | 102.11 | 100.51 | 101.69 | 2,394,681 | +1.32(+1.31%) |
Dec 20, 2019 | 102.51 | 102.51 | 100.32 | 100.38 | 8,123,233 | -0.99(-0.98%) |
Dec 19, 2019 | 101.20 | 102.22 | 101.12 | 101.37 | 3,743,782 | +0.52(+0.52%) |
Dec 18, 2019 | 101.35 | 101.53 | 100.08 | 100.85 | 5,798,171 | -2.00(-1.94%) |
Dec 17, 2019 | 102.63 | 103.73 | 102.21 | 102.85 | 3,280,385 | +1.00(+0.98%) |
Dec 16, 2019 | 101.85 | 102.54 | 101.52 | 101.85 | 3,483,179 | +0.43(+0.42%) |
Dec 13, 2019 | 100.92 | 102.28 | 100.72 | 101.42 | 3,471,444 | +1.43(+1.43%) |
Dec 12, 2019 | 98.48 | 100.51 | 98.14 | 99.99 | 5,053,336 | +0.14(+0.14%) |
Dec 11, 2019 | 101.35 | 101.35 | 99.83 | 99.86 | 3,922,983 | -1.50(-1.48%) |
Dec 10, 2019 | 101.00 | 102.06 | 100.74 | 101.35 | 2,852,392 | +0.34(+0.34%) |
Dec 09, 2019 | 100.04 | 101.20 | 99.66 | 101.01 | 2,308,908 | +0.52(+0.52%) |
Dec 06, 2019 | 99.18 | 100.76 | 99.18 | 100.49 | 3,231,211 | +2.15(+2.19%) |
Dec 05, 2019 | 99.25 | 99.52 | 97.68 | 98.33 | 5,718,600 | -1.25(-1.25%) |
Dec 04, 2019 | 100.22 | 101.09 | 99.51 | 99.58 | 2,575,626 | -0.39(-0.39%) |
Dec 03, 2019 | 99.89 | 100.37 | 98.94 | 99.98 | 2,502,631 | -1.10(-1.09%) |
Dec 02, 2019 | 102.68 | 103.17 | 101.02 | 101.08 | 2,851,822 | -1.29(-1.26%) |
Nov 29, 2019 | 102.62 | 102.81 | 102.28 | 102.37 | 1,604,670 | -0.12(-0.12%) |
Nov 27, 2019 | 103.83 | 104.05 | 102.39 | 102.49 | 2,179,521 | -1.48(-1.42%) |
Nov 26, 2019 | 102.92 | 104.04 | 102.52 | 103.97 | 3,359,953 | +1.11(+1.08%) |
Nov 25, 2019 | 102.46 | 102.94 | 101.96 | 102.86 | 2,877,696 | +0.84(+0.82%) |
Nov 22, 2019 | 102.57 | 103.55 | 101.80 | 102.02 | 3,038,464 | -0.17(-0.17%) |
Nov 21, 2019 | 101.57 | 102.35 | 101.49 | 102.19 | 2,333,019 | +0.44(+0.43%) |
Nov 20, 2019 | 102.77 | 102.87 | 101.60 | 101.75 | 3,397,121 | -1.31(-1.27%) |
Nov 19, 2019 | 105.56 | 105.63 | 102.80 | 103.06 | 4,260,290 | -1.91(-1.82%) |
Nov 18, 2019 | 105.62 | 105.81 | 104.78 | 104.97 | 2,073,355 | -0.82(-0.78%) |
Nov 15, 2019 | 105.63 | 106.04 | 105.21 | 105.79 | 2,211,684 | +0.52(+0.50%) |
Nov 14, 2019 | 104.13 | 105.39 | 104.13 | 105.27 | 1,862,868 | +0.90(+0.86%) |
Nov 13, 2019 | 104.03 | 104.74 | 103.53 | 104.37 | 1,903,165 | +0.01(+0.01%) |
Nov 12, 2019 | 104.35 | 104.93 | 104.03 | 104.36 | 1,833,796 | -0.11(-0.11%) |
Nov 11, 2019 | 104.70 | 105.00 | 104.13 | 104.47 | 1,554,380 | -0.98(-0.93%) |
Nov 08, 2019 | 104.79 | 106.31 | 104.78 | 105.45 | 2,723,632 | +0.69(+0.66%) |
Nov 07, 2019 | 103.80 | 105.76 | 103.52 | 104.77 | 3,720,181 | +1.31(+1.26%) |
Nov 06, 2019 | 102.98 | 103.46 | 102.43 | 103.46 | 3,324,134 | +0.47(+0.46%) |
Nov 05, 2019 | 104.62 | 105.01 | 102.89 | 102.99 | 3,674,716 | -1.38(-1.33%) |
Nov 04, 2019 | 101.81 | 104.44 | 101.81 | 104.37 | 4,985,660 | +2.98(+2.94%) |
Nov 01, 2019 | 98.80 | 101.45 | 98.51 | 101.39 | 4,917,319 | +3.68(+3.77%) |
Oct 31, 2019 | 98.45 | 99.16 | 97.15 | 97.71 | 3,482,186 | -1.45(-1.46%) |
Oct 30, 2019 | 99.15 | 99.26 | 97.63 | 99.16 | 2,849,316 | -0.03(-0.03%) |
Oct 29, 2019 | 98.96 | 99.80 | 98.66 | 99.19 | 3,379,646 | +0.56(+0.57%) |
Oct 28, 2019 | 98.48 | 99.50 | 98.40 | 98.63 | 2,039,592 | +0.45(+0.46%) |
Oct 25, 2019 | 96.72 | 98.39 | 96.61 | 98.18 | 3,187,688 | +1.45(+1.50%) |
Oct 24, 2019 | 97.40 | 97.99 | 96.22 | 96.72 | 3,511,274 | -0.97(-0.99%) |
Oct 23, 2019 | 97.90 | 98.47 | 97.28 | 97.69 | 4,328,700 | -0.81(-0.82%) |
Oct 22, 2019 | 98.27 | 98.89 | 94.83 | 98.50 | 9,817,002 | -2.05(-2.04%) |
Oct 21, 2019 | 99.86 | 101.17 | 99.77 | 100.55 | 3,884,676 | +0.99(+1.00%) |
Oct 18, 2019 | 100.48 | 100.65 | 99.29 | 99.56 | 3,206,783 | -0.88(-0.88%) |
Oct 17, 2019 | 99.95 | 100.89 | 99.83 | 100.44 | 2,621,052 | +0.76(+0.76%) |
Oct 16, 2019 | 98.54 | 99.72 | 98.54 | 99.69 | 2,664,772 | +0.87(+0.88%) |
Oct 15, 2019 | 98.49 | 100.24 | 98.27 | 98.82 | 3,117,190 | +0.52(+0.53%) |
Oct 14, 2019 | 98.36 | 98.98 | 98.00 | 98.30 | 2,314,422 | -0.13(-0.13%) |
Oct 11, 2019 | 99.16 | 100.09 | 98.32 | 98.43 | 3,644,790 | +0.63(+0.64%) |
Oct 10, 2019 | 96.75 | 97.93 | 96.56 | 97.80 | 2,641,527 | +1.20(+1.25%) |
Oct 09, 2019 | 96.72 | 97.14 | 96.00 | 96.60 | 3,012,466 | +0.95(+0.99%) |
Oct 08, 2019 | 97.06 | 97.06 | 95.39 | 95.65 | 4,096,205 | -2.40(-2.45%) |
Oct 07, 2019 | 99.01 | 99.29 | 97.93 | 98.05 | 3,392,437 | -1.63(-1.63%) |
Oct 04, 2019 | 98.53 | 99.77 | 98.35 | 99.68 | 2,750,978 | +1.35(+1.37%) |
Oct 03, 2019 | 97.90 | 98.81 | 96.72 | 98.33 | 3,621,467 | +0.56(+0.57%) |
Oct 02, 2019 | 97.47 | 98.40 | 97.01 | 97.77 | 4,636,810 | -0.48(-0.49%) |