Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 108.67 | 108.67 | 108.67 | 0 | -0.39(-0.36%) | |
Dec 30, 2019 | 109.98 | 109.98 | 108.33 | 109.06 | 185,362 | -0.93(-0.85%) |
Dec 27, 2019 | 110.21 | 110.38 | 109.41 | 109.99 | 179,652 | +0.04(+0.04%) |
Dec 24, 2019 | 109.95 | 109.95 | 109.95 | 0 | -0.28(-0.25%) | |
Dec 23, 2019 | 111.19 | 111.59 | 110.13 | 110.23 | 276,076 | -0.97(-0.87%) |
Dec 20, 2019 | 110.16 | 111.86 | 110.13 | 111.20 | 1,753,730 | +0.93(+0.84%) |
Dec 19, 2019 | 109.20 | 110.56 | 108.90 | 110.27 | 1,290,825 | +0.77(+0.70%) |
Dec 18, 2019 | 108.91 | 109.73 | 108.47 | 109.50 | 575,791 | +0.09(+0.08%) |
Dec 17, 2019 | 109.63 | 109.93 | 108.95 | 109.41 | 422,622 | -0.23(-0.21%) |
Dec 16, 2019 | 109.19 | 110.31 | 109.12 | 109.64 | 327,413 | +0.20(+0.18%) |
Dec 13, 2019 | 108.70 | 109.95 | 108.60 | 109.44 | 386,361 | +0.32(+0.29%) |
Dec 12, 2019 | 108.76 | 109.52 | 108.10 | 109.12 | 585,557 | +0.22(+0.20%) |
Dec 11, 2019 | 109.34 | 109.81 | 108.52 | 108.90 | 475,161 | -0.55(-0.50%) |
Dec 10, 2019 | 108.70 | 109.45 | 108.60 | 109.45 | 483,361 | +0.55(+0.51%) |
Dec 09, 2019 | 109.75 | 110.42 | 108.90 | 108.90 | 399,396 | -1.27(-1.15%) |
Dec 06, 2019 | 109.66 | 110.32 | 109.05 | 110.17 | 337,234 | +1.37(+1.26%) |
Dec 05, 2019 | 109.29 | 109.49 | 108.50 | 108.80 | 450,738 | -0.50(-0.46%) |
Dec 04, 2019 | 109.99 | 110.21 | 109.15 | 109.30 | 467,005 | -0.49(-0.45%) |
Dec 03, 2019 | 109.35 | 110.64 | 109.32 | 109.79 | 515,372 | -0.94(-0.85%) |
Dec 02, 2019 | 110.00 | 111.23 | 109.27 | 110.73 | 504,634 | +0.66(+0.60%) |
Nov 29, 2019 | 110.36 | 111.09 | 110.07 | 110.07 | 288,588 | -0.40(-0.36%) |
Nov 28, 2019 | 110.19 | 110.75 | 110.13 | 110.47 | 106,823 | -0.06(-0.05%) |
Nov 27, 2019 | 109.74 | 110.97 | 109.67 | 110.53 | 387,483 | +0.25(+0.23%) |
Nov 26, 2019 | 108.39 | 110.37 | 108.37 | 110.28 | 1,694,965 | +1.70(+1.57%) |
Nov 25, 2019 | 108.44 | 109.14 | 108.22 | 108.58 | 451,399 | +0.28(+0.26%) |
Nov 22, 2019 | 108.50 | 108.57 | 107.65 | 108.30 | 282,716 | -0.40(-0.37%) |
Nov 21, 2019 | 108.70 | 108.99 | 108.29 | 108.70 | 449,455 | -0.08(-0.07%) |
Nov 20, 2019 | 109.26 | 109.77 | 108.31 | 108.78 | 492,504 | -0.68(-0.62%) |
Nov 19, 2019 | 108.26 | 109.65 | 108.12 | 109.46 | 553,030 | +1.46(+1.35%) |
Nov 18, 2019 | 107.81 | 108.50 | 107.28 | 108.00 | 1,005,268 | +0.00(+0.00%) |
Nov 15, 2019 | 107.31 | 108.00 | 106.80 | 108.00 | 433,347 | +0.85(+0.79%) |
Nov 14, 2019 | 105.43 | 107.24 | 105.32 | 107.15 | 348,654 | +1.45(+1.37%) |
Nov 13, 2019 | 105.55 | 105.97 | 105.26 | 105.70 | 501,749 | -0.22(-0.21%) |
Nov 12, 2019 | 105.92 | 106.58 | 105.53 | 105.92 | 444,859 | -0.09(-0.08%) |
Nov 11, 2019 | 105.51 | 106.93 | 104.85 | 106.01 | 403,317 | -0.15(-0.14%) |
Nov 08, 2019 | 104.80 | 106.56 | 104.79 | 106.16 | 382,733 | +1.25(+1.19%) |
Nov 07, 2019 | 104.71 | 105.20 | 104.27 | 104.91 | 385,748 | +0.20(+0.19%) |
Nov 06, 2019 | 102.24 | 106.27 | 102.06 | 104.71 | 651,823 | +2.65(+2.60%) |
Nov 05, 2019 | 102.57 | 102.57 | 101.54 | 102.06 | 456,029 | -0.43(-0.42%) |
Nov 04, 2019 | 103.38 | 103.50 | 102.45 | 102.49 | 452,206 | -0.43(-0.42%) |
Nov 01, 2019 | 102.80 | 103.45 | 102.69 | 102.92 | 304,067 | +0.54(+0.53%) |
Oct 31, 2019 | 102.48 | 102.92 | 102.12 | 102.38 | 430,183 | -0.51(-0.50%) |
Oct 30, 2019 | 101.57 | 102.89 | 101.30 | 102.89 | 464,716 | +1.57(+1.55%) |
Oct 29, 2019 | 101.81 | 102.66 | 101.30 | 101.32 | 431,729 | -0.91(-0.89%) |
Oct 28, 2019 | 102.39 | 102.40 | 101.66 | 102.23 | 514,970 | +0.17(+0.17%) |
Oct 25, 2019 | 101.82 | 102.38 | 101.45 | 102.06 | 342,918 | +0.01(+0.01%) |
Oct 24, 2019 | 101.96 | 103.01 | 101.89 | 102.05 | 280,953 | +0.32(+0.31%) |
Oct 23, 2019 | 101.83 | 102.36 | 101.45 | 101.73 | 464,641 | +0.05(+0.05%) |
Oct 22, 2019 | 103.59 | 104.07 | 101.62 | 101.68 | 403,870 | -1.71(-1.65%) |
Oct 21, 2019 | 102.22 | 103.60 | 102.22 | 103.39 | 361,129 | +1.48(+1.45%) |
Oct 18, 2019 | 103.49 | 103.49 | 101.79 | 101.91 | 448,708 | -0.72(-0.70%) |
Oct 17, 2019 | 103.06 | 103.06 | 102.27 | 102.63 | 445,108 | -0.17(-0.17%) |
Oct 16, 2019 | 103.80 | 103.80 | 102.50 | 102.80 | 497,570 | -0.86(-0.83%) |
Oct 15, 2019 | 103.26 | 104.30 | 103.02 | 103.66 | 502,896 | +0.35(+0.34%) |
Oct 11, 2019 | 103.31 | 103.31 | 103.31 | 0 | -0.50(-0.48%) | |
Oct 10, 2019 | 102.74 | 104.42 | 102.74 | 103.81 | 511,939 | +0.04(+0.04%) |
Oct 09, 2019 | 102.79 | 104.17 | 102.79 | 103.77 | 436,487 | +1.09(+1.06%) |
Oct 08, 2019 | 101.68 | 103.84 | 101.68 | 102.68 | 632,107 | +0.70(+0.69%) |
Oct 07, 2019 | 102.26 | 102.70 | 101.66 | 101.98 | 374,216 | -0.69(-0.67%) |
Oct 04, 2019 | 101.63 | 102.82 | 101.63 | 102.67 | 340,112 | +1.03(+1.01%) |
Oct 03, 2019 | 101.79 | 102.47 | 101.06 | 101.64 | 630,175 | -0.32(-0.31%) |
Oct 02, 2019 | 102.50 | 102.97 | 101.35 | 101.96 | 455,087 | -1.04(-1.01%) |