Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 86.15 | 87.54 | 86.15 | 86.59 | 254,500 | +0.27(+0.31%) |
Dec 30, 2019 | 87.02 | 87.40 | 86.11 | 86.32 | 177,320 | -0.31(-0.36%) |
Dec 27, 2019 | 87.37 | 87.73 | 86.37 | 86.63 | 188,600 | -0.52(-0.60%) |
Dec 26, 2019 | 88.56 | 89.24 | 86.95 | 87.15 | 175,068 | -1.15(-1.30%) |
Dec 24, 2019 | 88.70 | 88.70 | 87.47 | 88.30 | 97,500 | -0.32(-0.36%) |
Dec 23, 2019 | 88.91 | 89.63 | 88.08 | 88.62 | 212,274 | -0.28(-0.31%) |
Dec 20, 2019 | 91.19 | 93.86 | 88.32 | 88.90 | 923,000 | -1.55(-1.71%) |
Dec 19, 2019 | 90.52 | 91.15 | 89.75 | 90.45 | 395,689 | +0.00(+0.00%) |
Dec 18, 2019 | 90.95 | 91.83 | 89.41 | 90.45 | 353,069 | -0.25(-0.28%) |
Dec 17, 2019 | 90.93 | 91.76 | 90.25 | 90.70 | 328,605 | -0.19(-0.21%) |
Dec 16, 2019 | 90.90 | 92.80 | 90.37 | 90.89 | 257,820 | +0.71(+0.79%) |
Dec 13, 2019 | 93.24 | 94.88 | 89.70 | 90.18 | 221,500 | -3.34(-3.57%) |
Dec 12, 2019 | 93.20 | 94.86 | 92.44 | 93.52 | 222,736 | +0.28(+0.30%) |
Dec 11, 2019 | 90.99 | 93.41 | 90.23 | 93.24 | 307,053 | +2.85(+3.15%) |
Dec 10, 2019 | 91.95 | 92.32 | 89.60 | 90.39 | 549,118 | -1.36(-1.48%) |
Dec 09, 2019 | 92.69 | 92.93 | 91.43 | 91.75 | 378,428 | -1.31(-1.41%) |
Dec 06, 2019 | 94.75 | 96.28 | 93.03 | 93.06 | 236,200 | -0.65(-0.69%) |
Dec 05, 2019 | 93.04 | 93.92 | 91.08 | 93.71 | 171,804 | +1.28(+1.38%) |
Dec 04, 2019 | 92.17 | 93.95 | 92.12 | 92.43 | 239,347 | +1.18(+1.29%) |
Dec 03, 2019 | 91.62 | 91.68 | 88.95 | 91.25 | 220,719 | -1.86(-2.00%) |
Dec 02, 2019 | 93.42 | 93.98 | 91.51 | 93.11 | 259,762 | -0.42(-0.45%) |
Nov 29, 2019 | 94.20 | 94.66 | 92.92 | 93.53 | 121,500 | -1.40(-1.47%) |
Nov 27, 2019 | 94.84 | 95.66 | 93.45 | 94.93 | 188,900 | +0.53(+0.56%) |
Nov 26, 2019 | 93.46 | 94.52 | 92.70 | 94.40 | 192,993 | +0.80(+0.85%) |
Nov 25, 2019 | 94.18 | 94.59 | 92.26 | 93.60 | 385,888 | +0.36(+0.39%) |
Nov 22, 2019 | 91.35 | 94.10 | 90.41 | 93.24 | 242,300 | +2.90(+3.21%) |
Nov 21, 2019 | 90.60 | 91.34 | 89.57 | 90.34 | 302,944 | +0.34(+0.38%) |
Nov 20, 2019 | 91.16 | 91.81 | 89.10 | 90.00 | 314,002 | -1.57(-1.71%) |
Nov 19, 2019 | 91.97 | 93.40 | 90.98 | 91.57 | 192,451 | -0.83(-0.90%) |
Nov 18, 2019 | 92.57 | 93.31 | 91.29 | 92.40 | 147,310 | -0.63(-0.68%) |
Nov 15, 2019 | 93.98 | 93.98 | 91.77 | 93.03 | 181,200 | -0.02(-0.02%) |
Nov 14, 2019 | 92.32 | 93.97 | 91.94 | 93.05 | 153,727 | +0.72(+0.78%) |
Nov 13, 2019 | 93.88 | 94.00 | 91.84 | 92.33 | 384,167 | -2.29(-2.42%) |
Nov 12, 2019 | 94.96 | 96.77 | 94.42 | 94.62 | 213,069 | -0.26(-0.27%) |
Nov 11, 2019 | 93.56 | 95.08 | 92.22 | 94.88 | 214,967 | +0.60(+0.64%) |
Nov 08, 2019 | 95.09 | 96.08 | 93.15 | 94.28 | 351,600 | -1.00(-1.05%) |
Nov 07, 2019 | 94.20 | 96.08 | 94.20 | 95.28 | 263,641 | +2.69(+2.91%) |
Nov 06, 2019 | 95.72 | 95.72 | 91.81 | 92.59 | 476,470 | -3.28(-3.42%) |
Nov 05, 2019 | 95.19 | 97.52 | 94.47 | 95.87 | 338,780 | +1.58(+1.68%) |
Nov 04, 2019 | 93.88 | 95.30 | 92.87 | 94.29 | 473,543 | +1.62(+1.75%) |
Nov 01, 2019 | 93.99 | 95.22 | 92.22 | 92.67 | 773,600 | -0.35(-0.38%) |
Oct 31, 2019 | 93.43 | 93.90 | 90.14 | 93.02 | 478,031 | -1.57(-1.66%) |
Oct 30, 2019 | 92.90 | 95.04 | 90.19 | 94.59 | 437,418 | +0.98(+1.05%) |
Oct 29, 2019 | 94.24 | 96.42 | 92.88 | 93.61 | 463,825 | -1.15(-1.21%) |
Oct 28, 2019 | 96.53 | 96.53 | 93.32 | 94.76 | 509,369 | -0.50(-0.52%) |
Oct 25, 2019 | 92.49 | 98.17 | 91.50 | 95.26 | 703,200 | +4.21(+4.62%) |
Oct 24, 2019 | 105.64 | 105.99 | 87.31 | 91.05 | 2,380,004 | +7.13(+8.50%) |
Oct 23, 2019 | 84.85 | 85.11 | 80.17 | 83.92 | 978,799 | -1.11(-1.31%) |
Oct 22, 2019 | 84.55 | 85.20 | 82.64 | 85.03 | 371,298 | +0.87(+1.03%) |
Oct 21, 2019 | 86.20 | 86.58 | 83.19 | 84.16 | 391,029 | -0.74(-0.87%) |
Oct 18, 2019 | 83.61 | 85.82 | 83.32 | 84.90 | 294,100 | +1.09(+1.30%) |
Oct 17, 2019 | 83.75 | 83.93 | 82.69 | 83.81 | 348,272 | +1.24(+1.50%) |
Oct 16, 2019 | 81.99 | 83.54 | 81.06 | 82.57 | 301,800 | +0.16(+0.19%) |
Oct 15, 2019 | 82.02 | 85.08 | 80.95 | 82.41 | 355,633 | +0.68(+0.83%) |
Oct 14, 2019 | 81.86 | 82.39 | 80.25 | 81.73 | 229,521 | -0.53(-0.64%) |
Oct 11, 2019 | 79.78 | 82.85 | 78.91 | 82.26 | 389,400 | +4.05(+5.18%) |
Oct 10, 2019 | 76.17 | 78.81 | 76.17 | 78.21 | 220,690 | +2.48(+3.27%) |
Oct 09, 2019 | 74.19 | 78.14 | 72.50 | 75.73 | 451,334 | +2.52(+3.44%) |
Oct 08, 2019 | 76.72 | 77.97 | 73.05 | 73.21 | 595,435 | -5.78(-7.32%) |
Oct 07, 2019 | 79.23 | 79.33 | 78.06 | 78.99 | 402,923 | -0.75(-0.94%) |
Oct 04, 2019 | 79.19 | 80.01 | 78.41 | 79.74 | 289,300 | +0.70(+0.89%) |
Oct 03, 2019 | 78.90 | 79.51 | 76.24 | 79.04 | 306,943 | +0.03(+0.04%) |
Oct 02, 2019 | 79.64 | 80.88 | 78.27 | 79.01 | 323,570 | -2.03(-2.50%) |