Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 106.73 | 107.29 | 106.61 | 107.27 | 354,609 | +0.40(+0.37%) |
Dec 30, 2019 | 107.28 | 107.34 | 106.72 | 106.87 | 628,322 | -0.37(-0.35%) |
Dec 27, 2019 | 107.64 | 107.64 | 107.11 | 107.24 | 401,970 | -0.15(-0.14%) |
Dec 26, 2019 | 107.28 | 107.40 | 107.10 | 107.39 | 361,564 | +0.23(+0.22%) |
Dec 24, 2019 | 107.17 | 107.22 | 107.04 | 107.15 | 230,437 | +0.08(+0.07%) |
Dec 23, 2019 | 107.28 | 107.39 | 106.99 | 107.08 | 356,003 | +0.05(+0.05%) |
Dec 20, 2019 | 106.82 | 107.13 | 106.77 | 107.03 | 470,546 | +0.55(+0.51%) |
Dec 19, 2019 | 106.21 | 106.55 | 106.13 | 106.48 | 1,853,007 | +0.36(+0.34%) |
Dec 18, 2019 | 106.07 | 106.23 | 105.91 | 106.12 | 327,637 | +0.16(+0.15%) |
Dec 17, 2019 | 106.06 | 106.12 | 105.92 | 105.96 | 573,665 | +0.02(+0.02%) |
Dec 16, 2019 | 105.96 | 106.23 | 105.83 | 105.94 | 413,502 | +0.66(+0.63%) |
Dec 13, 2019 | 105.49 | 106.00 | 104.96 | 105.28 | 597,390 | -0.30(-0.28%) |
Dec 12, 2019 | 104.50 | 105.79 | 104.38 | 105.58 | 669,517 | +1.10(+1.05%) |
Dec 11, 2019 | 104.33 | 104.55 | 104.19 | 104.48 | 433,803 | +0.31(+0.29%) |
Dec 10, 2019 | 104.28 | 104.53 | 104.03 | 104.17 | 409,588 | -0.11(-0.11%) |
Dec 09, 2019 | 104.47 | 104.66 | 104.28 | 104.28 | 224,872 | -0.32(-0.31%) |
Dec 06, 2019 | 104.36 | 104.80 | 104.36 | 104.61 | 402,195 | +0.96(+0.93%) |
Dec 05, 2019 | 103.69 | 103.70 | 103.25 | 103.65 | 399,858 | +0.18(+0.17%) |
Dec 04, 2019 | 103.03 | 103.81 | 102.91 | 103.47 | 346,128 | +0.75(+0.73%) |
Dec 03, 2019 | 102.63 | 102.77 | 102.03 | 102.72 | 875,737 | -0.84(-0.81%) |
Dec 02, 2019 | 104.47 | 104.47 | 103.51 | 103.56 | 923,257 | -0.88(-0.84%) |
Nov 29, 2019 | 104.73 | 104.74 | 104.32 | 104.44 | 163,564 | -0.45(-0.43%) |
Nov 27, 2019 | 104.68 | 104.91 | 104.47 | 104.89 | 295,066 | +0.44(+0.42%) |
Nov 26, 2019 | 104.26 | 104.51 | 104.14 | 104.45 | 519,240 | +0.12(+0.12%) |
Nov 25, 2019 | 103.77 | 104.35 | 103.69 | 104.33 | 388,250 | +0.93(+0.90%) |
Nov 22, 2019 | 103.30 | 103.46 | 103.02 | 103.40 | 409,236 | +0.30(+0.29%) |
Nov 21, 2019 | 103.42 | 103.42 | 102.85 | 103.09 | 313,782 | -0.21(-0.21%) |
Nov 20, 2019 | 103.41 | 103.69 | 102.82 | 103.30 | 538,243 | -0.40(-0.38%) |
Nov 19, 2019 | 103.98 | 104.03 | 103.39 | 103.70 | 463,977 | -0.08(-0.08%) |
Nov 18, 2019 | 103.77 | 103.86 | 103.59 | 103.78 | 424,324 | -0.13(-0.12%) |
Nov 15, 2019 | 103.66 | 103.91 | 103.42 | 103.91 | 297,774 | +0.76(+0.73%) |
Nov 14, 2019 | 102.88 | 103.17 | 102.77 | 103.16 | 323,557 | +0.23(+0.22%) |
Nov 13, 2019 | 102.61 | 103.09 | 102.45 | 102.93 | 366,953 | -0.07(-0.07%) |
Nov 12, 2019 | 103.03 | 103.45 | 102.82 | 103.00 | 277,043 | +0.05(+0.05%) |
Nov 11, 2019 | 102.69 | 103.03 | 102.58 | 102.94 | 434,376 | -0.28(-0.27%) |
Nov 08, 2019 | 102.81 | 103.22 | 102.47 | 103.22 | 351,501 | +0.24(+0.23%) |
Nov 07, 2019 | 103.24 | 103.54 | 102.82 | 102.98 | 645,533 | +0.25(+0.24%) |
Nov 06, 2019 | 102.88 | 102.88 | 102.43 | 102.73 | 710,470 | -0.11(-0.11%) |
Nov 05, 2019 | 102.94 | 103.34 | 102.69 | 102.84 | 400,204 | +0.00(+0.00%) |
Nov 04, 2019 | 102.78 | 102.93 | 102.64 | 102.84 | 417,369 | +0.59(+0.58%) |
Nov 01, 2019 | 101.55 | 102.27 | 101.54 | 102.25 | 389,738 | +1.25(+1.23%) |
Oct 31, 2019 | 101.36 | 101.36 | 100.44 | 101.00 | 424,817 | -0.53(-0.52%) |
Oct 30, 2019 | 101.55 | 101.62 | 100.91 | 101.53 | 344,984 | +0.01(+0.01%) |
Oct 29, 2019 | 101.14 | 101.82 | 101.07 | 101.52 | 331,259 | +0.18(+0.18%) |
Oct 28, 2019 | 101.38 | 101.66 | 101.31 | 101.34 | 393,839 | +0.31(+0.31%) |
Oct 25, 2019 | 100.54 | 101.24 | 100.52 | 101.02 | 363,741 | +0.37(+0.37%) |
Oct 24, 2019 | 100.89 | 100.98 | 100.23 | 100.66 | 230,709 | +0.05(+0.05%) |
Oct 23, 2019 | 100.16 | 100.63 | 100.02 | 100.61 | 382,951 | +0.29(+0.29%) |
Oct 22, 2019 | 100.48 | 100.86 | 100.25 | 100.32 | 416,194 | +0.01(+0.01%) |
Oct 21, 2019 | 100.08 | 100.35 | 99.93 | 100.31 | 299,747 | +0.76(+0.76%) |
Oct 18, 2019 | 99.41 | 99.79 | 99.19 | 99.56 | 294,958 | -0.12(-0.12%) |
Oct 17, 2019 | 99.69 | 100.01 | 99.45 | 99.68 | 385,919 | +0.38(+0.38%) |
Oct 16, 2019 | 99.33 | 99.65 | 99.19 | 99.30 | 388,187 | -0.17(-0.17%) |
Oct 15, 2019 | 98.94 | 99.76 | 98.81 | 99.46 | 465,677 | +0.84(+0.85%) |
Oct 14, 2019 | 98.69 | 98.78 | 98.40 | 98.62 | 248,356 | -0.22(-0.22%) |
Oct 11, 2019 | 98.49 | 99.66 | 98.49 | 98.85 | 753,264 | +1.33(+1.36%) |
Oct 10, 2019 | 96.75 | 97.77 | 96.75 | 97.52 | 353,710 | +0.73(+0.75%) |
Oct 09, 2019 | 96.69 | 97.13 | 96.39 | 96.79 | 412,578 | +0.85(+0.89%) |
Oct 08, 2019 | 96.96 | 96.96 | 95.94 | 95.94 | 622,545 | -1.69(-1.73%) |
Oct 07, 2019 | 97.86 | 98.39 | 97.58 | 97.63 | 483,174 | -0.53(-0.54%) |
Oct 04, 2019 | 97.22 | 98.19 | 97.14 | 98.15 | 328,754 | +1.08(+1.11%) |
Oct 03, 2019 | 96.22 | 97.07 | 95.22 | 97.07 | 781,428 | +0.70(+0.73%) |
Oct 02, 2019 | 97.64 | 97.72 | 95.97 | 96.37 | 781,255 | -1.86(-1.89%) |