Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.60 | 100.19 | 99.40 | 100.16 | 1,245,064 | +0.61(+0.61%) |
Dec 30, 2019 | 99.76 | 99.80 | 99.17 | 99.56 | 1,033,169 | -0.09(-0.09%) |
Dec 27, 2019 | 99.64 | 99.87 | 99.23 | 99.64 | 1,169,394 | +0.24(+0.24%) |
Dec 26, 2019 | 99.01 | 99.87 | 98.99 | 99.40 | 923,862 | +0.38(+0.39%) |
Dec 24, 2019 | 98.83 | 99.41 | 98.83 | 99.02 | 933,741 | +0.26(+0.26%) |
Dec 23, 2019 | 99.60 | 99.76 | 98.33 | 98.76 | 2,059,833 | -0.62(-0.63%) |
Dec 20, 2019 | 100.14 | 100.94 | 99.32 | 99.39 | 3,882,040 | +0.33(+0.33%) |
Dec 19, 2019 | 97.49 | 99.06 | 97.07 | 99.06 | 2,640,426 | +1.39(+1.42%) |
Dec 18, 2019 | 98.14 | 98.14 | 97.26 | 97.67 | 1,877,418 | -0.18(-0.18%) |
Dec 17, 2019 | 97.88 | 98.53 | 97.48 | 97.85 | 3,601,699 | +0.20(+0.21%) |
Dec 16, 2019 | 97.89 | 98.08 | 97.24 | 97.64 | 2,615,752 | -0.07(-0.07%) |
Dec 13, 2019 | 97.80 | 98.24 | 97.29 | 97.71 | 1,710,194 | -0.58(-0.59%) |
Dec 12, 2019 | 97.44 | 98.49 | 97.03 | 98.29 | 1,972,739 | +0.68(+0.69%) |
Dec 11, 2019 | 98.46 | 98.58 | 97.15 | 97.61 | 1,671,998 | -1.02(-1.04%) |
Dec 10, 2019 | 99.17 | 99.55 | 98.54 | 98.64 | 1,157,476 | -0.52(-0.52%) |
Dec 09, 2019 | 98.91 | 99.36 | 98.51 | 99.15 | 2,008,912 | +0.20(+0.20%) |
Dec 06, 2019 | 98.13 | 99.32 | 98.13 | 98.96 | 2,026,569 | +1.39(+1.42%) |
Dec 05, 2019 | 98.12 | 98.27 | 97.39 | 97.57 | 2,928,560 | -0.53(-0.54%) |
Dec 04, 2019 | 97.41 | 98.44 | 97.20 | 98.10 | 1,357,414 | +0.62(+0.64%) |
Dec 03, 2019 | 98.24 | 98.33 | 97.05 | 97.48 | 1,425,386 | -1.51(-1.53%) |
Dec 02, 2019 | 99.50 | 99.63 | 98.89 | 98.99 | 1,325,515 | -0.19(-0.19%) |
Nov 29, 2019 | 99.96 | 100.21 | 99.13 | 99.18 | 918,248 | -0.60(-0.60%) |
Nov 27, 2019 | 100.08 | 100.21 | 99.40 | 99.78 | 1,796,080 | -0.09(-0.09%) |
Nov 26, 2019 | 98.33 | 99.88 | 98.11 | 99.86 | 2,398,946 | +1.75(+1.79%) |
Nov 25, 2019 | 97.77 | 98.53 | 97.77 | 98.11 | 1,078,315 | +0.53(+0.55%) |
Nov 22, 2019 | 97.81 | 98.43 | 97.46 | 97.58 | 1,168,407 | -0.14(-0.15%) |
Nov 21, 2019 | 97.82 | 98.11 | 96.92 | 97.72 | 1,980,149 | -0.18(-0.18%) |
Nov 20, 2019 | 98.23 | 98.59 | 97.45 | 97.90 | 2,016,051 | -0.56(-0.57%) |
Nov 19, 2019 | 98.91 | 99.11 | 98.35 | 98.46 | 1,896,973 | -0.43(-0.43%) |
Nov 18, 2019 | 98.31 | 98.88 | 98.22 | 98.88 | 1,882,026 | +0.36(+0.37%) |
Nov 15, 2019 | 98.40 | 98.71 | 97.95 | 98.52 | 1,645,761 | +0.27(+0.27%) |
Nov 14, 2019 | 97.86 | 98.31 | 97.63 | 98.25 | 1,114,239 | +0.20(+0.21%) |
Nov 13, 2019 | 97.07 | 98.42 | 96.71 | 98.05 | 2,048,280 | +0.39(+0.40%) |
Nov 12, 2019 | 97.21 | 98.43 | 96.91 | 97.66 | 2,315,129 | +0.67(+0.69%) |
Nov 11, 2019 | 95.50 | 97.04 | 95.25 | 96.99 | 1,140,241 | +1.06(+1.10%) |
Nov 08, 2019 | 95.36 | 96.04 | 95.19 | 95.94 | 1,549,907 | +0.42(+0.44%) |
Nov 07, 2019 | 94.84 | 96.13 | 94.72 | 95.52 | 2,226,668 | +0.68(+0.72%) |
Nov 06, 2019 | 93.88 | 94.87 | 93.70 | 94.84 | 2,196,939 | +0.98(+1.05%) |
Nov 05, 2019 | 94.82 | 94.95 | 93.83 | 93.85 | 1,753,020 | -0.58(-0.61%) |
Nov 04, 2019 | 94.48 | 95.35 | 94.32 | 94.43 | 1,555,540 | +0.52(+0.56%) |
Nov 01, 2019 | 94.87 | 95.23 | 93.52 | 93.91 | 2,572,616 | -0.46(-0.49%) |
Oct 31, 2019 | 92.64 | 94.40 | 92.29 | 94.37 | 1,805,024 | +1.30(+1.40%) |
Oct 30, 2019 | 95.30 | 95.42 | 91.91 | 93.07 | 2,556,893 | -2.90(-3.02%) |
Oct 29, 2019 | 94.71 | 95.97 | 94.28 | 95.97 | 2,013,094 | +1.44(+1.52%) |
Oct 28, 2019 | 95.44 | 96.01 | 94.52 | 94.53 | 2,184,826 | -0.57(-0.60%) |
Oct 25, 2019 | 95.94 | 95.95 | 94.64 | 95.10 | 1,982,492 | -0.90(-0.94%) |
Oct 24, 2019 | 96.13 | 96.26 | 95.68 | 96.00 | 1,246,934 | +0.07(+0.07%) |
Oct 23, 2019 | 95.33 | 96.13 | 95.33 | 95.93 | 1,197,137 | +0.60(+0.63%) |
Oct 22, 2019 | 96.36 | 96.41 | 94.95 | 95.33 | 1,601,399 | -1.45(-1.49%) |
Oct 21, 2019 | 96.60 | 96.91 | 96.15 | 96.77 | 1,636,075 | +0.64(+0.66%) |
Oct 18, 2019 | 95.95 | 96.38 | 95.40 | 96.13 | 1,885,172 | +0.59(+0.62%) |
Oct 17, 2019 | 95.58 | 96.13 | 95.18 | 95.54 | 1,186,828 | +0.22(+0.23%) |
Oct 16, 2019 | 94.91 | 95.55 | 94.20 | 95.32 | 1,508,402 | -0.51(-0.54%) |
Oct 15, 2019 | 96.32 | 96.77 | 95.79 | 95.83 | 1,679,584 | -0.14(-0.15%) |
Oct 14, 2019 | 95.54 | 96.24 | 95.33 | 95.97 | 1,723,243 | +0.27(+0.28%) |
Oct 11, 2019 | 95.96 | 96.63 | 95.66 | 95.71 | 1,464,766 | +0.70(+0.74%) |
Oct 10, 2019 | 94.46 | 95.81 | 94.45 | 95.01 | 1,404,584 | +0.51(+0.53%) |
Oct 09, 2019 | 94.53 | 94.94 | 94.25 | 94.50 | 956,698 | +0.59(+0.63%) |
Oct 08, 2019 | 94.64 | 94.87 | 93.88 | 93.91 | 1,606,104 | -1.38(-1.45%) |
Oct 07, 2019 | 95.92 | 96.42 | 95.29 | 95.29 | 1,508,084 | -0.89(-0.92%) |
Oct 04, 2019 | 93.76 | 96.21 | 93.76 | 96.18 | 1,940,316 | +2.49(+2.66%) |
Oct 03, 2019 | 93.62 | 94.16 | 92.95 | 93.69 | 1,448,743 | +0.04(+0.04%) |
Oct 02, 2019 | 94.56 | 95.00 | 93.07 | 93.65 | 1,731,182 | -1.38(-1.46%) |