Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.68 | 103.64 | 101.52 | 102.48 | 1,450,662 | -0.80(-0.77%) |
Dec 30, 2019 | 104.08 | 104.16 | 102.32 | 103.28 | 1,121,458 | +0.00(+0.00%) |
Dec 27, 2019 | 103.36 | 103.68 | 102.56 | 103.28 | 1,137,987 | +0.16(+0.16%) |
Dec 26, 2019 | 102.56 | 103.52 | 102.56 | 103.12 | 881,688 | +0.96(+0.94%) |
Dec 24, 2019 | 101.84 | 102.32 | 101.80 | 102.16 | 431,737 | +0.24(+0.24%) |
Dec 23, 2019 | 100.88 | 101.76 | 100.72 | 101.92 | 931,604 | +0.88(+0.87%) |
Dec 20, 2019 | 101.76 | 101.76 | 100.48 | 101.04 | 1,429,475 | -1.20(-1.17%) |
Dec 19, 2019 | 102.00 | 102.80 | 101.68 | 102.24 | 959,574 | +0.32(+0.31%) |
Dec 18, 2019 | 101.28 | 102.32 | 100.96 | 101.92 | 1,483,336 | +0.56(+0.55%) |
Dec 17, 2019 | 101.20 | 102.08 | 101.20 | 101.36 | 1,494,069 | +0.64(+0.64%) |
Dec 16, 2019 | 100.64 | 100.96 | 100.48 | 100.72 | 801,649 | +0.80(+0.80%) |
Dec 13, 2019 | 99.28 | 101.04 | 99.12 | 99.92 | 2,137,625 | +0.96(+0.97%) |
Dec 12, 2019 | 98.40 | 99.76 | 98.40 | 98.96 | 2,787,500 | +0.56(+0.57%) |
Dec 11, 2019 | 98.64 | 98.88 | 97.12 | 98.40 | 1,918,328 | -0.72(-0.73%) |
Dec 10, 2019 | 98.48 | 99.44 | 98.16 | 99.12 | 1,284,185 | +0.48(+0.49%) |
Dec 09, 2019 | 98.00 | 99.04 | 98.00 | 98.64 | 1,587,099 | +0.08(+0.08%) |
Dec 06, 2019 | 97.04 | 99.96 | 96.96 | 98.56 | 2,626,812 | +1.04(+1.07%) |
Dec 05, 2019 | 98.48 | 98.80 | 97.20 | 97.52 | 2,974,580 | +0.00(+0.00%) |
Dec 04, 2019 | 96.48 | 98.00 | 96.40 | 97.52 | 3,670,523 | +3.44(+3.66%) |
Dec 03, 2019 | 93.36 | 94.88 | 92.72 | 94.08 | 2,915,460 | +0.72(+0.77%) |
Dec 02, 2019 | 94.24 | 94.48 | 92.96 | 93.36 | 1,741,378 | +0.40(+0.43%) |
Nov 29, 2019 | 95.44 | 95.52 | 92.34 | 92.96 | 3,345,287 | -4.16(-4.28%) |
Nov 27, 2019 | 97.28 | 97.76 | 96.12 | 97.12 | 1,884,600 | -0.40(-0.41%) |
Nov 26, 2019 | 97.36 | 97.84 | 96.64 | 97.52 | 2,056,673 | +0.64(+0.66%) |
Nov 25, 2019 | 96.24 | 97.12 | 95.76 | 96.88 | 2,349,190 | +0.00(+0.00%) |
Nov 22, 2019 | 97.60 | 97.68 | 96.08 | 96.88 | 2,237,287 | -0.72(-0.74%) |
Nov 21, 2019 | 96.48 | 98.00 | 96.24 | 97.60 | 3,371,359 | +2.40(+2.52%) |
Nov 20, 2019 | 93.44 | 95.84 | 92.96 | 95.20 | 4,793,632 | +2.64(+2.85%) |
Nov 19, 2019 | 93.68 | 93.92 | 92.16 | 92.56 | 3,603,913 | -2.64(-2.77%) |
Nov 18, 2019 | 95.84 | 96.08 | 94.64 | 95.20 | 3,133,965 | -1.44(-1.49%) |
Nov 15, 2019 | 94.96 | 97.04 | 94.96 | 96.64 | 2,205,175 | +1.36(+1.43%) |
Nov 14, 2019 | 96.32 | 96.48 | 94.80 | 95.28 | 2,546,965 | -0.40(-0.42%) |
Nov 13, 2019 | 94.40 | 96.16 | 94.40 | 95.68 | 2,814,411 | +0.72(+0.76%) |
Nov 12, 2019 | 95.68 | 96.16 | 94.48 | 94.96 | 2,174,297 | -0.16(-0.17%) |
Nov 11, 2019 | 94.32 | 95.84 | 94.16 | 95.12 | 2,223,973 | -0.80(-0.83%) |
Nov 08, 2019 | 93.84 | 96.00 | 93.12 | 95.92 | 3,008,850 | +0.88(+0.93%) |
Nov 07, 2019 | 95.84 | 96.64 | 94.88 | 95.04 | 3,256,956 | +0.56(+0.59%) |
Nov 06, 2019 | 95.68 | 96.64 | 93.76 | 94.48 | 4,251,617 | -0.96(-1.01%) |
Nov 05, 2019 | 95.36 | 96.08 | 95.28 | 95.44 | 2,095,773 | +1.04(+1.10%) |
Nov 04, 2019 | 95.44 | 95.92 | 94.24 | 94.40 | 3,039,116 | +0.88(+0.94%) |
Nov 01, 2019 | 91.60 | 94.08 | 91.52 | 93.52 | 3,279,475 | +3.12(+3.45%) |
Oct 31, 2019 | 91.12 | 91.20 | 89.68 | 90.40 | 2,764,131 | -1.36(-1.48%) |
Oct 30, 2019 | 92.56 | 92.56 | 90.88 | 91.76 | 2,993,351 | -0.88(-0.95%) |
Oct 29, 2019 | 91.52 | 93.36 | 91.36 | 92.64 | 2,197,852 | -0.56(-0.60%) |
Oct 28, 2019 | 94.72 | 95.04 | 92.80 | 93.20 | 2,370,424 | -1.44(-1.52%) |
Oct 25, 2019 | 93.68 | 94.72 | 92.85 | 94.64 | 2,064,112 | +0.80(+0.85%) |
Oct 24, 2019 | 93.60 | 94.32 | 93.44 | 93.84 | 2,023,306 | +0.64(+0.69%) |
Oct 23, 2019 | 90.16 | 93.60 | 90.16 | 93.20 | 3,237,371 | +2.48(+2.73%) |
Oct 22, 2019 | 90.48 | 91.52 | 89.92 | 90.72 | 2,782,349 | +1.04(+1.16%) |
Oct 21, 2019 | 88.40 | 89.76 | 88.32 | 89.68 | 2,206,592 | -0.08(-0.09%) |
Oct 18, 2019 | 90.72 | 91.08 | 89.20 | 89.76 | 2,495,212 | -0.48(-0.53%) |
Oct 17, 2019 | 88.48 | 90.48 | 88.05 | 90.24 | 2,209,326 | +1.12(+1.26%) |
Oct 16, 2019 | 88.08 | 89.84 | 88.08 | 89.12 | 2,559,616 | +0.64(+0.72%) |
Oct 15, 2019 | 89.20 | 89.84 | 88.08 | 88.48 | 3,116,807 | -0.96(-1.07%) |
Oct 14, 2019 | 89.28 | 89.72 | 88.24 | 89.44 | 2,973,671 | -1.92(-2.10%) |
Oct 11, 2019 | 89.92 | 91.68 | 89.92 | 91.36 | 4,610,512 | +1.84(+2.06%) |
Oct 10, 2019 | 88.88 | 89.76 | 88.40 | 89.52 | 2,662,071 | +1.60(+1.82%) |
Oct 09, 2019 | 89.44 | 89.68 | 87.44 | 87.92 | 2,989,924 | +0.80(+0.92%) |
Oct 08, 2019 | 86.88 | 88.16 | 86.56 | 87.12 | 3,058,774 | -1.20(-1.36%) |
Oct 07, 2019 | 89.12 | 90.24 | 87.84 | 88.32 | 2,514,179 | +0.00(+0.00%) |
Oct 04, 2019 | 88.56 | 89.12 | 86.88 | 88.32 | 3,501,450 | +0.88(+1.01%) |
Oct 03, 2019 | 86.64 | 87.84 | 85.12 | 87.44 | 3,676,876 | -0.40(-0.46%) |
Oct 02, 2019 | 89.60 | 89.60 | 87.08 | 87.84 | 3,555,976 | -1.68(-1.88%) |