Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 100.21 | 100.81 | 100.01 | 100.78 | 1,237,444 | +0.61(+0.61%) |
Dec 30, 2019 | 100.38 | 100.42 | 99.78 | 100.17 | 1,026,847 | -0.09(-0.09%) |
Dec 27, 2019 | 100.26 | 100.48 | 99.85 | 100.26 | 1,162,238 | +0.24(+0.24%) |
Dec 26, 2019 | 99.62 | 100.48 | 99.60 | 100.02 | 918,208 | +0.39(+0.39%) |
Dec 24, 2019 | 99.43 | 100.03 | 99.43 | 99.63 | 928,027 | +0.26(+0.26%) |
Dec 23, 2019 | 100.21 | 100.38 | 98.93 | 99.37 | 2,047,227 | -0.63(-0.63%) |
Dec 20, 2019 | 100.76 | 101.56 | 99.94 | 100.00 | 3,858,283 | +0.33(+0.33%) |
Dec 19, 2019 | 98.09 | 99.67 | 97.67 | 99.67 | 2,624,267 | +1.40(+1.42%) |
Dec 18, 2019 | 98.74 | 98.74 | 97.86 | 98.27 | 1,865,929 | -0.18(-0.18%) |
Dec 17, 2019 | 98.48 | 99.14 | 98.08 | 98.45 | 3,579,658 | +0.21(+0.21%) |
Dec 16, 2019 | 98.49 | 98.68 | 97.84 | 98.24 | 2,599,745 | -0.07(-0.07%) |
Dec 13, 2019 | 98.40 | 98.84 | 97.89 | 98.31 | 1,699,729 | -0.58(-0.59%) |
Dec 12, 2019 | 98.04 | 99.09 | 97.62 | 98.90 | 1,960,667 | +0.68(+0.69%) |
Dec 11, 2019 | 99.07 | 99.19 | 97.75 | 98.21 | 1,661,766 | -1.03(-1.04%) |
Dec 10, 2019 | 99.78 | 100.16 | 99.15 | 99.25 | 1,150,392 | -0.52(-0.52%) |
Dec 09, 2019 | 99.52 | 99.97 | 99.12 | 99.77 | 1,996,618 | +0.20(+0.20%) |
Dec 06, 2019 | 98.73 | 99.94 | 98.73 | 99.57 | 2,014,167 | +1.40(+1.42%) |
Dec 05, 2019 | 98.73 | 98.88 | 97.99 | 98.17 | 2,910,638 | -0.54(-0.54%) |
Dec 04, 2019 | 98.01 | 99.04 | 97.79 | 98.71 | 1,349,107 | +0.63(+0.64%) |
Dec 03, 2019 | 98.84 | 98.93 | 97.65 | 98.08 | 1,416,663 | -1.52(-1.53%) |
Dec 02, 2019 | 100.11 | 100.24 | 99.50 | 99.60 | 1,317,403 | -0.19(-0.19%) |
Nov 29, 2019 | 100.57 | 100.82 | 99.74 | 99.79 | 912,629 | -0.60(-0.60%) |
Nov 27, 2019 | 100.70 | 100.82 | 100.02 | 100.39 | 1,785,089 | -0.09(-0.09%) |
Nov 26, 2019 | 98.94 | 100.50 | 98.72 | 100.48 | 2,384,266 | +1.76(+1.79%) |
Nov 25, 2019 | 98.37 | 99.13 | 98.37 | 98.72 | 1,071,716 | +0.54(+0.55%) |
Nov 22, 2019 | 98.41 | 99.04 | 98.06 | 98.18 | 1,161,257 | -0.14(-0.15%) |
Nov 21, 2019 | 98.42 | 98.72 | 97.52 | 98.32 | 1,968,031 | -0.18(-0.18%) |
Nov 20, 2019 | 98.83 | 99.20 | 98.05 | 98.50 | 2,003,714 | -0.56(-0.57%) |
Nov 19, 2019 | 99.52 | 99.72 | 98.96 | 99.06 | 1,885,364 | -0.43(-0.43%) |
Nov 18, 2019 | 98.91 | 99.49 | 98.82 | 99.49 | 1,870,509 | +0.37(+0.37%) |
Nov 15, 2019 | 99.01 | 99.32 | 98.55 | 99.13 | 1,635,690 | +0.27(+0.27%) |
Nov 14, 2019 | 98.47 | 98.91 | 98.23 | 98.86 | 1,107,421 | +0.21(+0.21%) |
Nov 13, 2019 | 97.67 | 99.03 | 97.31 | 98.65 | 2,035,745 | +0.39(+0.40%) |
Nov 12, 2019 | 97.81 | 99.04 | 97.51 | 98.26 | 2,300,961 | +0.67(+0.69%) |
Nov 11, 2019 | 96.09 | 97.64 | 95.83 | 97.59 | 1,133,263 | +1.06(+1.10%) |
Nov 08, 2019 | 95.95 | 96.63 | 95.77 | 96.53 | 1,540,422 | +0.42(+0.44%) |
Nov 07, 2019 | 95.42 | 96.73 | 95.30 | 96.11 | 2,213,042 | +0.69(+0.72%) |
Nov 06, 2019 | 94.46 | 95.46 | 94.28 | 95.42 | 2,183,495 | +0.99(+1.05%) |
Nov 05, 2019 | 95.41 | 95.53 | 94.41 | 94.43 | 1,742,292 | -0.58(-0.61%) |
Nov 04, 2019 | 95.07 | 95.94 | 94.90 | 95.01 | 1,546,021 | +0.53(+0.56%) |
Nov 01, 2019 | 95.45 | 95.82 | 94.09 | 94.49 | 2,556,873 | -0.46(-0.49%) |
Oct 31, 2019 | 93.21 | 94.99 | 92.86 | 94.95 | 1,793,978 | +1.31(+1.40%) |
Oct 30, 2019 | 95.89 | 96.01 | 92.48 | 93.64 | 2,541,246 | -2.92(-3.02%) |
Oct 29, 2019 | 95.29 | 96.56 | 94.86 | 96.56 | 2,000,775 | +1.45(+1.52%) |
Oct 28, 2019 | 96.03 | 96.60 | 95.10 | 95.11 | 2,171,456 | -0.57(-0.60%) |
Oct 25, 2019 | 96.53 | 96.54 | 95.23 | 95.68 | 1,970,360 | -0.91(-0.94%) |
Oct 24, 2019 | 96.72 | 96.85 | 96.27 | 96.59 | 1,239,304 | +0.07(+0.07%) |
Oct 23, 2019 | 95.91 | 96.72 | 95.91 | 96.52 | 1,189,811 | +0.61(+0.63%) |
Oct 22, 2019 | 96.96 | 97.00 | 95.54 | 95.91 | 1,591,599 | -1.45(-1.49%) |
Oct 21, 2019 | 97.20 | 97.51 | 96.74 | 97.37 | 1,626,062 | +0.64(+0.66%) |
Oct 18, 2019 | 96.54 | 96.98 | 95.99 | 96.73 | 1,873,635 | +0.60(+0.62%) |
Oct 17, 2019 | 96.17 | 96.73 | 95.76 | 96.13 | 1,179,565 | +0.22(+0.23%) |
Oct 16, 2019 | 95.49 | 96.14 | 94.78 | 95.91 | 1,499,171 | -0.52(-0.54%) |
Oct 15, 2019 | 96.91 | 97.37 | 96.38 | 96.42 | 1,669,306 | -0.14(-0.15%) |
Oct 14, 2019 | 96.13 | 96.84 | 95.91 | 96.57 | 1,712,698 | +0.27(+0.28%) |
Oct 11, 2019 | 96.55 | 97.23 | 96.24 | 96.30 | 1,455,802 | +0.70(+0.74%) |
Oct 10, 2019 | 95.04 | 96.40 | 95.03 | 95.59 | 1,395,989 | +0.51(+0.53%) |
Oct 09, 2019 | 95.11 | 95.52 | 94.83 | 95.08 | 950,843 | +0.60(+0.63%) |
Oct 08, 2019 | 95.22 | 95.46 | 94.46 | 94.49 | 1,596,275 | -1.39(-1.45%) |
Oct 07, 2019 | 96.51 | 97.01 | 95.87 | 95.88 | 1,498,855 | -0.89(-0.92%) |
Oct 04, 2019 | 94.33 | 96.81 | 94.33 | 96.77 | 1,928,442 | +2.51(+2.66%) |
Oct 03, 2019 | 94.20 | 94.74 | 93.52 | 94.26 | 1,439,877 | +0.04(+0.04%) |
Oct 02, 2019 | 95.14 | 95.58 | 93.64 | 94.23 | 1,720,588 | -1.39(-1.46%) |