Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 96.42 | 97.94 | 96.42 | 96.94 | 113,677 | +0.21(+0.22%) |
Dec 30, 2019 | 97.64 | 97.75 | 95.78 | 96.73 | 92,538 | -1.02(-1.04%) |
Dec 27, 2019 | 97.37 | 98.26 | 96.41 | 97.75 | 103,052 | +0.45(+0.46%) |
Dec 26, 2019 | 98.00 | 98.22 | 96.19 | 97.30 | 69,463 | -0.84(-0.86%) |
Dec 24, 2019 | 97.18 | 98.60 | 96.44 | 98.14 | 56,735 | +1.00(+1.03%) |
Dec 23, 2019 | 100.55 | 100.73 | 96.99 | 97.14 | 151,591 | -3.79(-3.76%) |
Dec 20, 2019 | 102.03 | 102.81 | 100.43 | 100.94 | 401,173 | -0.93(-0.91%) |
Dec 19, 2019 | 102.07 | 102.68 | 101.07 | 101.86 | 274,612 | -0.05(-0.05%) |
Dec 18, 2019 | 102.06 | 102.49 | 100.76 | 101.91 | 211,266 | +0.59(+0.58%) |
Dec 17, 2019 | 100.39 | 101.63 | 99.59 | 101.32 | 104,603 | +1.06(+1.05%) |
Dec 16, 2019 | 103.18 | 103.56 | 100.22 | 100.27 | 137,655 | -2.15(-2.10%) |
Dec 13, 2019 | 105.89 | 105.89 | 102.08 | 102.42 | 104,909 | -3.49(-3.30%) |
Dec 12, 2019 | 103.21 | 106.74 | 103.04 | 105.91 | 184,345 | +2.42(+2.34%) |
Dec 11, 2019 | 99.87 | 103.65 | 99.52 | 103.48 | 135,084 | +3.48(+3.48%) |
Dec 10, 2019 | 99.46 | 100.57 | 98.99 | 100.00 | 111,862 | +0.24(+0.24%) |
Dec 09, 2019 | 99.68 | 100.24 | 99.47 | 99.76 | 133,613 | -0.70(-0.70%) |
Dec 06, 2019 | 98.47 | 101.20 | 98.39 | 100.46 | 206,105 | +3.66(+3.79%) |
Dec 05, 2019 | 98.68 | 99.87 | 96.73 | 96.80 | 296,734 | -1.08(-1.10%) |
Dec 04, 2019 | 98.09 | 100.88 | 97.71 | 97.87 | 226,854 | +0.44(+0.45%) |
Dec 03, 2019 | 97.99 | 98.07 | 96.85 | 97.44 | 299,032 | -1.84(-1.86%) |
Dec 02, 2019 | 100.10 | 100.68 | 98.91 | 99.28 | 157,163 | -0.66(-0.66%) |
Nov 29, 2019 | 102.58 | 102.65 | 99.94 | 99.94 | 50,340 | -2.94(-2.85%) |
Nov 27, 2019 | 102.13 | 103.38 | 101.65 | 102.87 | 75,923 | +0.76(+0.75%) |
Nov 26, 2019 | 101.56 | 102.78 | 100.35 | 102.11 | 138,349 | +0.71(+0.70%) |
Nov 25, 2019 | 98.90 | 102.16 | 98.68 | 101.40 | 189,845 | +2.91(+2.95%) |
Nov 22, 2019 | 99.92 | 99.92 | 97.63 | 98.49 | 185,257 | -0.89(-0.90%) |
Nov 21, 2019 | 99.58 | 99.90 | 98.10 | 99.38 | 146,460 | +1.06(+1.08%) |
Nov 20, 2019 | 98.55 | 99.23 | 96.79 | 98.32 | 160,146 | -0.52(-0.53%) |
Nov 19, 2019 | 98.82 | 99.47 | 97.52 | 98.84 | 115,897 | -0.23(-0.23%) |
Nov 18, 2019 | 98.47 | 99.25 | 97.22 | 99.07 | 137,465 | +1.05(+1.08%) |
Nov 15, 2019 | 99.11 | 99.65 | 97.64 | 98.02 | 245,561 | -0.44(-0.45%) |
Nov 14, 2019 | 97.50 | 100.11 | 97.26 | 98.47 | 208,762 | +2.77(+2.90%) |
Nov 13, 2019 | 94.49 | 95.98 | 94.20 | 95.69 | 253,036 | +0.06(+0.06%) |
Nov 12, 2019 | 96.03 | 97.64 | 95.57 | 95.63 | 106,340 | -0.10(-0.10%) |
Nov 11, 2019 | 94.31 | 97.26 | 94.31 | 95.73 | 89,583 | +0.41(+0.43%) |
Nov 08, 2019 | 96.13 | 96.39 | 94.61 | 95.32 | 101,679 | -0.70(-0.72%) |
Nov 07, 2019 | 97.64 | 98.50 | 95.56 | 96.02 | 105,043 | -0.34(-0.35%) |
Nov 06, 2019 | 97.00 | 97.06 | 95.87 | 96.36 | 134,199 | -1.00(-1.02%) |
Nov 05, 2019 | 98.53 | 100.06 | 97.30 | 97.35 | 117,860 | -0.58(-0.59%) |
Nov 04, 2019 | 99.03 | 99.03 | 96.98 | 97.93 | 216,137 | +0.24(+0.25%) |
Nov 01, 2019 | 96.68 | 98.41 | 96.19 | 97.69 | 193,221 | +1.56(+1.62%) |
Oct 31, 2019 | 98.10 | 98.61 | 95.55 | 96.14 | 125,833 | -2.07(-2.11%) |
Oct 30, 2019 | 99.25 | 100.26 | 97.34 | 98.20 | 135,395 | -1.68(-1.68%) |
Oct 29, 2019 | 100.07 | 100.61 | 99.33 | 99.89 | 191,181 | -0.34(-0.34%) |
Oct 28, 2019 | 99.29 | 101.40 | 99.29 | 100.22 | 269,376 | +1.64(+1.67%) |
Oct 25, 2019 | 101.68 | 101.99 | 97.89 | 98.58 | 217,115 | -2.93(-2.89%) |
Oct 24, 2019 | 94.73 | 105.37 | 92.81 | 101.51 | 541,391 | +10.74(+11.83%) |
Oct 23, 2019 | 88.36 | 91.28 | 88.34 | 90.77 | 155,788 | +2.38(+2.69%) |
Oct 22, 2019 | 90.73 | 90.88 | 87.87 | 88.39 | 254,203 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.75 | 90.28 | 91.42 | 125,997 | +2.11(+2.36%) |
Oct 18, 2019 | 88.10 | 89.51 | 87.42 | 89.31 | 122,677 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.77 | 87.21 | 88.67 | 123,850 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.50 | 85.67 | 87.85 | 104,668 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.49 | 180,096 | +1.70(+2.01%) |
Oct 14, 2019 | 85.65 | 85.65 | 84.10 | 84.79 | 122,497 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.32 | 85.95 | 316,002 | +2.75(+3.30%) |
Oct 10, 2019 | 81.21 | 83.77 | 81.01 | 83.20 | 172,556 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,327 | +0.83(+1.04%) |
Oct 08, 2019 | 81.53 | 81.53 | 79.71 | 80.18 | 194,308 | -2.27(-2.76%) |
Oct 07, 2019 | 82.65 | 83.92 | 82.40 | 82.46 | 231,084 | -1.24(-1.48%) |
Oct 04, 2019 | 82.90 | 83.70 | 81.10 | 83.69 | 143,364 | +0.97(+1.17%) |
Oct 03, 2019 | 83.79 | 84.35 | 81.72 | 82.73 | 145,891 | -1.77(-2.09%) |
Oct 02, 2019 | 85.82 | 85.82 | 83.46 | 84.50 | 152,507 | -2.11(-2.43%) |