Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.81 | 111.62 | 109.33 | 111.15 | 242,100 | +0.96(+0.87%) |
Dec 30, 2019 | 110.52 | 111.05 | 108.68 | 110.19 | 334,072 | -0.06(-0.05%) |
Dec 27, 2019 | 111.15 | 111.15 | 108.65 | 110.25 | 566,600 | -0.82(-0.74%) |
Dec 26, 2019 | 111.13 | 112.13 | 110.75 | 111.07 | 301,317 | +0.29(+0.26%) |
Dec 24, 2019 | 111.70 | 111.72 | 109.99 | 110.78 | 256,100 | -0.03(-0.03%) |
Dec 23, 2019 | 109.90 | 111.38 | 108.78 | 110.81 | 680,225 | +1.07(+0.98%) |
Dec 20, 2019 | 109.25 | 110.37 | 108.43 | 109.74 | 1,217,600 | +1.13(+1.04%) |
Dec 19, 2019 | 106.31 | 108.97 | 105.91 | 108.61 | 953,011 | +1.41(+1.32%) |
Dec 18, 2019 | 105.70 | 107.27 | 105.34 | 107.20 | 735,735 | +1.75(+1.66%) |
Dec 17, 2019 | 104.41 | 105.60 | 103.67 | 105.45 | 784,762 | +1.02(+0.98%) |
Dec 16, 2019 | 102.43 | 104.90 | 102.00 | 104.43 | 793,998 | +2.80(+2.76%) |
Dec 13, 2019 | 103.37 | 104.40 | 101.33 | 101.63 | 620,000 | -1.83(-1.77%) |
Dec 12, 2019 | 102.72 | 104.73 | 102.13 | 103.46 | 856,189 | +1.41(+1.38%) |
Dec 11, 2019 | 106.00 | 107.00 | 101.57 | 102.05 | 1,324,866 | -5.33(-4.96%) |
Dec 10, 2019 | 107.03 | 108.13 | 106.67 | 107.38 | 265,233 | +0.32(+0.30%) |
Dec 09, 2019 | 108.59 | 109.03 | 107.05 | 107.06 | 246,347 | -1.80(-1.65%) |
Dec 06, 2019 | 108.90 | 109.46 | 106.90 | 108.86 | 559,200 | +0.85(+0.79%) |
Dec 05, 2019 | 109.22 | 109.22 | 105.65 | 108.01 | 292,748 | -0.78(-0.72%) |
Dec 04, 2019 | 108.56 | 109.15 | 107.64 | 108.79 | 402,216 | +0.35(+0.32%) |
Dec 03, 2019 | 108.49 | 109.13 | 107.95 | 108.44 | 222,319 | -0.98(-0.90%) |
Dec 02, 2019 | 108.96 | 110.33 | 108.86 | 109.42 | 524,877 | +0.61(+0.56%) |
Nov 29, 2019 | 109.28 | 109.92 | 108.71 | 108.81 | 225,000 | -1.19(-1.08%) |
Nov 27, 2019 | 108.65 | 110.06 | 107.62 | 110.00 | 329,500 | +2.00(+1.85%) |
Nov 26, 2019 | 107.61 | 108.19 | 106.17 | 108.00 | 603,874 | +1.05(+0.98%) |
Nov 25, 2019 | 106.01 | 107.98 | 105.42 | 106.95 | 279,305 | +1.50(+1.42%) |
Nov 22, 2019 | 106.13 | 106.36 | 104.33 | 105.45 | 334,600 | -0.07(-0.07%) |
Nov 21, 2019 | 107.28 | 107.35 | 105.22 | 105.52 | 402,922 | -1.38(-1.29%) |
Nov 20, 2019 | 107.32 | 108.64 | 106.46 | 106.90 | 706,861 | -0.56(-0.52%) |
Nov 19, 2019 | 106.00 | 107.83 | 105.43 | 107.46 | 417,363 | +1.74(+1.65%) |
Nov 18, 2019 | 105.45 | 105.98 | 105.01 | 105.72 | 421,401 | +0.23(+0.22%) |
Nov 15, 2019 | 104.99 | 105.82 | 104.27 | 105.49 | 344,500 | +0.88(+0.84%) |
Nov 14, 2019 | 102.86 | 104.82 | 102.06 | 104.61 | 459,267 | +2.36(+2.31%) |
Nov 13, 2019 | 101.18 | 102.78 | 100.70 | 102.25 | 267,336 | +0.50(+0.49%) |
Nov 12, 2019 | 100.32 | 101.89 | 100.26 | 101.75 | 419,491 | +1.15(+1.14%) |
Nov 11, 2019 | 99.58 | 100.70 | 99.16 | 100.60 | 248,639 | +0.43(+0.43%) |
Nov 08, 2019 | 98.84 | 100.41 | 97.61 | 100.17 | 248,700 | +1.15(+1.16%) |
Nov 07, 2019 | 97.72 | 99.50 | 97.71 | 99.02 | 551,597 | +1.63(+1.67%) |
Nov 06, 2019 | 100.58 | 100.65 | 97.12 | 97.39 | 491,254 | -3.22(-3.20%) |
Nov 05, 2019 | 103.32 | 103.82 | 100.33 | 100.61 | 568,120 | -2.68(-2.59%) |
Nov 04, 2019 | 101.86 | 103.52 | 100.17 | 103.29 | 565,890 | +1.35(+1.32%) |
Nov 01, 2019 | 98.39 | 102.22 | 97.71 | 101.94 | 617,800 | +4.23(+4.33%) |
Oct 31, 2019 | 101.00 | 102.00 | 94.09 | 97.71 | 1,182,380 | -1.15(-1.16%) |
Oct 30, 2019 | 99.87 | 99.89 | 97.64 | 98.86 | 652,007 | -0.58(-0.58%) |
Oct 29, 2019 | 98.18 | 100.01 | 97.58 | 99.44 | 487,685 | +1.02(+1.04%) |
Oct 28, 2019 | 98.78 | 99.53 | 98.36 | 98.42 | 332,854 | +0.41(+0.42%) |
Oct 25, 2019 | 97.09 | 99.35 | 97.09 | 98.01 | 326,900 | +0.51(+0.52%) |
Oct 24, 2019 | 96.57 | 98.07 | 96.26 | 97.50 | 233,945 | +1.55(+1.62%) |
Oct 23, 2019 | 96.85 | 98.01 | 95.76 | 95.95 | 483,301 | -0.34(-0.35%) |
Oct 22, 2019 | 97.02 | 98.19 | 96.23 | 96.29 | 394,182 | -0.42(-0.43%) |
Oct 21, 2019 | 99.11 | 99.83 | 96.56 | 96.71 | 345,471 | -1.78(-1.81%) |
Oct 18, 2019 | 99.07 | 99.97 | 97.73 | 98.49 | 383,800 | -0.51(-0.52%) |
Oct 17, 2019 | 97.28 | 99.50 | 97.21 | 99.00 | 391,814 | +2.21(+2.28%) |
Oct 16, 2019 | 96.82 | 97.49 | 96.16 | 96.79 | 321,562 | -0.38(-0.39%) |
Oct 15, 2019 | 97.53 | 98.66 | 96.81 | 97.17 | 311,069 | +0.06(+0.06%) |
Oct 14, 2019 | 96.88 | 98.00 | 96.38 | 97.11 | 301,737 | +0.30(+0.31%) |
Oct 11, 2019 | 97.23 | 99.05 | 96.74 | 96.81 | 295,300 | +0.50(+0.52%) |
Oct 10, 2019 | 96.52 | 97.00 | 95.03 | 96.31 | 224,543 | -0.54(-0.56%) |
Oct 09, 2019 | 95.73 | 97.79 | 95.49 | 96.85 | 431,354 | +1.77(+1.86%) |
Oct 08, 2019 | 97.08 | 98.11 | 94.35 | 95.08 | 417,186 | -3.11(-3.17%) |
Oct 07, 2019 | 98.25 | 99.49 | 97.53 | 98.19 | 288,928 | -0.39(-0.40%) |
Oct 04, 2019 | 96.95 | 98.79 | 96.83 | 98.58 | 362,700 | +1.72(+1.78%) |
Oct 03, 2019 | 94.59 | 97.36 | 92.75 | 96.86 | 333,770 | +2.48(+2.63%) |
Oct 02, 2019 | 95.15 | 95.15 | 92.13 | 94.38 | 627,823 | -1.78(-1.85%) |