Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.07 | 92.53 | 91.65 | 92.00 | 856,027 | -0.07(-0.08%) |
Dec 30, 2019 | 93.14 | 93.14 | 91.91 | 92.07 | 757,340 | -0.58(-0.63%) |
Dec 27, 2019 | 92.57 | 93.11 | 92.16 | 92.65 | 1,146,682 | +0.36(+0.39%) |
Dec 26, 2019 | 92.53 | 92.69 | 91.78 | 92.29 | 1,370,461 | -0.12(-0.13%) |
Dec 24, 2019 | 92.17 | 92.62 | 91.97 | 92.41 | 235,918 | +0.27(+0.29%) |
Dec 23, 2019 | 92.34 | 92.57 | 91.91 | 92.14 | 593,458 | -0.17(-0.19%) |
Dec 20, 2019 | 92.90 | 93.59 | 92.09 | 92.31 | 2,556,997 | -0.49(-0.53%) |
Dec 19, 2019 | 93.39 | 93.78 | 92.68 | 92.81 | 1,387,549 | -0.79(-0.84%) |
Dec 18, 2019 | 94.56 | 94.57 | 93.30 | 93.59 | 1,996,484 | -0.59(-0.63%) |
Dec 17, 2019 | 93.71 | 94.64 | 93.71 | 94.18 | 1,512,989 | +0.48(+0.51%) |
Dec 16, 2019 | 95.07 | 95.34 | 93.46 | 93.71 | 1,201,967 | +0.15(+0.16%) |
Dec 13, 2019 | 95.28 | 95.67 | 93.50 | 93.56 | 1,235,714 | -1.59(-1.67%) |
Dec 12, 2019 | 93.49 | 95.37 | 92.85 | 95.15 | 1,789,649 | +1.97(+2.12%) |
Dec 11, 2019 | 93.96 | 94.49 | 93.08 | 93.18 | 1,992,352 | -0.40(-0.42%) |
Dec 10, 2019 | 93.98 | 94.24 | 93.41 | 93.57 | 1,569,386 | -0.33(-0.35%) |
Dec 09, 2019 | 93.74 | 93.97 | 93.36 | 93.90 | 1,692,187 | +0.17(+0.18%) |
Dec 06, 2019 | 93.94 | 94.11 | 93.49 | 93.73 | 1,312,909 | +0.95(+1.03%) |
Dec 05, 2019 | 92.16 | 93.10 | 91.97 | 92.77 | 1,179,086 | +1.28(+1.40%) |
Dec 04, 2019 | 90.77 | 91.81 | 90.56 | 91.49 | 902,092 | +0.89(+0.98%) |
Dec 03, 2019 | 90.43 | 90.74 | 90.06 | 90.61 | 700,123 | -1.04(-1.14%) |
Dec 02, 2019 | 92.90 | 93.34 | 91.56 | 91.65 | 1,010,647 | -0.62(-0.67%) |
Nov 29, 2019 | 92.35 | 92.97 | 92.20 | 92.27 | 453,637 | -0.39(-0.42%) |
Nov 27, 2019 | 92.28 | 92.66 | 90.81 | 92.65 | 658,081 | +0.81(+0.89%) |
Nov 26, 2019 | 92.49 | 92.78 | 91.65 | 91.84 | 1,510,166 | -0.62(-0.67%) |
Nov 25, 2019 | 92.65 | 93.15 | 92.21 | 92.46 | 1,029,816 | +0.28(+0.31%) |
Nov 22, 2019 | 91.85 | 92.71 | 91.12 | 92.17 | 819,987 | +0.28(+0.30%) |
Nov 21, 2019 | 91.87 | 92.54 | 91.20 | 91.90 | 1,047,491 | +0.44(+0.48%) |
Nov 20, 2019 | 91.36 | 92.04 | 90.86 | 91.46 | 929,083 | -0.65(-0.71%) |
Nov 19, 2019 | 92.17 | 92.57 | 91.87 | 92.11 | 641,446 | +0.41(+0.45%) |
Nov 18, 2019 | 91.26 | 91.73 | 90.92 | 91.70 | 1,096,670 | +0.03(+0.03%) |
Nov 15, 2019 | 91.05 | 91.81 | 90.64 | 91.67 | 603,222 | +0.63(+0.69%) |
Nov 14, 2019 | 90.62 | 91.40 | 90.44 | 91.05 | 707,942 | +0.20(+0.22%) |
Nov 13, 2019 | 90.80 | 91.20 | 89.88 | 90.85 | 837,031 | -0.70(-0.76%) |
Nov 12, 2019 | 91.50 | 92.01 | 91.18 | 91.54 | 1,072,132 | -0.33(-0.36%) |
Nov 11, 2019 | 91.68 | 92.55 | 91.29 | 91.87 | 924,801 | -0.75(-0.81%) |
Nov 08, 2019 | 92.28 | 92.85 | 91.80 | 92.62 | 1,023,385 | +0.34(+0.36%) |
Nov 07, 2019 | 91.99 | 93.31 | 91.47 | 92.28 | 2,269,289 | +1.08(+1.18%) |
Nov 06, 2019 | 90.43 | 91.26 | 90.03 | 91.21 | 1,254,795 | +0.44(+0.48%) |
Nov 05, 2019 | 89.48 | 90.91 | 88.59 | 90.77 | 1,429,132 | +1.40(+1.57%) |
Nov 04, 2019 | 88.27 | 89.42 | 87.64 | 89.37 | 804,032 | +2.11(+2.42%) |
Nov 01, 2019 | 86.56 | 87.41 | 86.50 | 87.26 | 943,537 | +1.50(+1.75%) |
Oct 31, 2019 | 86.37 | 86.92 | 84.99 | 85.76 | 1,227,638 | -1.16(-1.34%) |
Oct 30, 2019 | 87.53 | 87.75 | 86.24 | 86.92 | 1,149,266 | -1.14(-1.29%) |
Oct 29, 2019 | 88.21 | 88.91 | 87.95 | 88.06 | 1,127,115 | -0.15(-0.18%) |
Oct 28, 2019 | 88.14 | 88.62 | 87.47 | 88.21 | 1,417,540 | +0.86(+0.98%) |
Oct 25, 2019 | 86.31 | 87.95 | 86.31 | 87.35 | 1,112,997 | +1.02(+1.18%) |
Oct 24, 2019 | 86.46 | 86.89 | 85.56 | 86.34 | 1,135,703 | +0.16(+0.19%) |
Oct 23, 2019 | 85.18 | 86.18 | 82.93 | 86.18 | 2,142,990 | +2.28(+2.72%) |
Oct 22, 2019 | 83.31 | 84.71 | 83.18 | 83.90 | 1,288,094 | +0.57(+0.68%) |
Oct 21, 2019 | 82.43 | 83.58 | 82.42 | 83.33 | 1,318,125 | +1.87(+2.29%) |
Oct 18, 2019 | 80.84 | 81.68 | 80.41 | 81.46 | 1,636,254 | +0.78(+0.97%) |
Oct 17, 2019 | 80.92 | 81.18 | 80.26 | 80.68 | 1,029,476 | +0.47(+0.59%) |
Oct 16, 2019 | 80.76 | 81.44 | 79.92 | 80.20 | 916,337 | -0.34(-0.43%) |
Oct 15, 2019 | 79.59 | 80.96 | 78.99 | 80.55 | 795,626 | +1.34(+1.69%) |
Oct 14, 2019 | 78.20 | 79.37 | 77.92 | 79.21 | 976,992 | +0.39(+0.49%) |
Oct 11, 2019 | 78.35 | 79.88 | 78.23 | 78.82 | 1,117,065 | +1.82(+2.37%) |
Oct 10, 2019 | 76.06 | 77.29 | 76.06 | 77.00 | 586,507 | +0.91(+1.20%) |
Oct 09, 2019 | 76.14 | 76.46 | 75.67 | 76.08 | 566,722 | +0.82(+1.09%) |
Oct 08, 2019 | 75.95 | 76.17 | 75.10 | 75.27 | 1,311,679 | -1.11(-1.45%) |
Oct 07, 2019 | 76.30 | 77.48 | 76.30 | 76.38 | 1,077,189 | -0.22(-0.29%) |
Oct 04, 2019 | 74.90 | 76.65 | 74.72 | 76.60 | 1,239,801 | +1.90(+2.55%) |
Oct 03, 2019 | 74.72 | 75.32 | 73.79 | 74.70 | 1,309,066 | -0.34(-0.45%) |
Oct 02, 2019 | 76.59 | 76.59 | 74.92 | 75.03 | 1,202,440 | -2.30(-2.97%) |