Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 92.88 | 93.34 | 92.45 | 92.81 | 848,590 | -0.07(-0.08%) |
Dec 30, 2019 | 93.96 | 93.96 | 92.72 | 92.88 | 750,760 | -0.59(-0.63%) |
Dec 27, 2019 | 93.38 | 93.93 | 92.96 | 93.46 | 1,136,720 | +0.37(+0.39%) |
Dec 26, 2019 | 93.34 | 93.51 | 92.59 | 93.10 | 1,358,554 | -0.12(-0.13%) |
Dec 24, 2019 | 92.98 | 93.43 | 92.77 | 93.22 | 233,869 | +0.27(+0.29%) |
Dec 23, 2019 | 93.15 | 93.38 | 92.71 | 92.95 | 588,302 | -0.17(-0.19%) |
Dec 20, 2019 | 93.72 | 94.41 | 92.89 | 93.12 | 2,534,783 | -0.50(-0.53%) |
Dec 19, 2019 | 94.21 | 94.60 | 93.49 | 93.62 | 1,375,494 | -0.80(-0.84%) |
Dec 18, 2019 | 95.39 | 95.40 | 94.12 | 94.42 | 1,979,139 | -0.59(-0.63%) |
Dec 17, 2019 | 94.53 | 95.47 | 94.53 | 95.01 | 1,499,844 | +0.48(+0.51%) |
Dec 16, 2019 | 95.90 | 96.18 | 94.28 | 94.53 | 1,191,525 | +0.15(+0.16%) |
Dec 13, 2019 | 96.12 | 96.51 | 94.32 | 94.38 | 1,224,979 | -1.61(-1.67%) |
Dec 12, 2019 | 94.31 | 96.21 | 93.66 | 95.99 | 1,774,101 | +1.99(+2.12%) |
Dec 11, 2019 | 94.79 | 95.31 | 93.89 | 94.00 | 1,975,043 | -0.40(-0.42%) |
Dec 10, 2019 | 94.80 | 95.06 | 94.23 | 94.39 | 1,555,752 | -0.33(-0.35%) |
Dec 09, 2019 | 94.56 | 94.79 | 94.18 | 94.72 | 1,677,486 | +0.17(+0.18%) |
Dec 06, 2019 | 94.77 | 94.93 | 94.31 | 94.55 | 1,301,503 | +0.96(+1.03%) |
Dec 05, 2019 | 92.97 | 93.92 | 92.78 | 93.59 | 1,168,843 | +1.29(+1.40%) |
Dec 04, 2019 | 91.57 | 92.62 | 91.35 | 92.29 | 894,255 | +0.89(+0.98%) |
Dec 03, 2019 | 91.22 | 91.53 | 90.85 | 91.40 | 694,041 | -1.05(-1.14%) |
Dec 02, 2019 | 93.71 | 94.16 | 92.36 | 92.45 | 1,001,866 | -0.62(-0.67%) |
Nov 29, 2019 | 93.16 | 93.79 | 93.01 | 93.08 | 449,696 | -0.39(-0.42%) |
Nov 27, 2019 | 93.08 | 93.47 | 91.61 | 93.47 | 652,364 | +0.82(+0.89%) |
Nov 26, 2019 | 93.30 | 93.60 | 92.45 | 92.64 | 1,497,046 | -0.62(-0.67%) |
Nov 25, 2019 | 93.47 | 93.97 | 93.01 | 93.27 | 1,020,869 | +0.29(+0.31%) |
Nov 22, 2019 | 92.65 | 93.53 | 91.92 | 92.98 | 812,863 | +0.28(+0.30%) |
Nov 21, 2019 | 92.68 | 93.35 | 92.00 | 92.70 | 1,038,391 | +0.44(+0.48%) |
Nov 20, 2019 | 92.16 | 92.85 | 91.65 | 92.26 | 921,011 | -0.66(-0.71%) |
Nov 19, 2019 | 92.98 | 93.38 | 92.68 | 92.92 | 635,873 | +0.42(+0.45%) |
Nov 18, 2019 | 92.06 | 92.53 | 91.72 | 92.50 | 1,087,143 | +0.03(+0.03%) |
Nov 15, 2019 | 91.84 | 92.62 | 91.44 | 92.48 | 597,981 | +0.63(+0.69%) |
Nov 14, 2019 | 91.41 | 92.20 | 91.24 | 91.84 | 701,791 | +0.20(+0.22%) |
Nov 13, 2019 | 91.60 | 92.00 | 90.66 | 91.64 | 829,760 | -0.70(-0.76%) |
Nov 12, 2019 | 92.30 | 92.82 | 91.98 | 92.35 | 1,062,818 | -0.33(-0.36%) |
Nov 11, 2019 | 92.49 | 93.36 | 92.09 | 92.68 | 916,766 | -0.75(-0.81%) |
Nov 08, 2019 | 93.09 | 93.67 | 92.60 | 93.43 | 1,014,494 | +0.34(+0.36%) |
Nov 07, 2019 | 92.80 | 94.13 | 92.27 | 93.09 | 2,249,574 | +1.08(+1.18%) |
Nov 06, 2019 | 91.23 | 92.06 | 90.82 | 92.01 | 1,243,894 | +0.44(+0.48%) |
Nov 05, 2019 | 90.26 | 91.70 | 89.37 | 91.57 | 1,416,716 | +1.41(+1.57%) |
Nov 04, 2019 | 89.05 | 90.20 | 88.41 | 90.15 | 797,047 | +2.13(+2.42%) |
Nov 01, 2019 | 87.32 | 88.18 | 87.26 | 88.02 | 935,340 | +1.51(+1.75%) |
Oct 31, 2019 | 87.13 | 87.69 | 85.73 | 86.51 | 1,216,973 | -1.17(-1.34%) |
Oct 30, 2019 | 88.30 | 88.52 | 86.99 | 87.69 | 1,139,281 | -1.15(-1.29%) |
Oct 29, 2019 | 88.99 | 89.69 | 88.72 | 88.83 | 1,117,323 | -0.16(-0.18%) |
Oct 28, 2019 | 88.91 | 89.40 | 88.23 | 88.99 | 1,405,225 | +0.87(+0.98%) |
Oct 25, 2019 | 87.07 | 88.72 | 87.07 | 88.12 | 1,103,328 | +1.02(+1.18%) |
Oct 24, 2019 | 87.22 | 87.65 | 86.31 | 87.10 | 1,125,837 | +0.16(+0.19%) |
Oct 23, 2019 | 85.92 | 86.93 | 83.66 | 86.93 | 2,124,373 | +2.30(+2.72%) |
Oct 22, 2019 | 84.04 | 85.46 | 83.91 | 84.63 | 1,276,904 | +0.57(+0.68%) |
Oct 21, 2019 | 83.16 | 84.31 | 83.15 | 84.06 | 1,306,674 | +1.88(+2.29%) |
Oct 18, 2019 | 81.55 | 82.40 | 81.12 | 82.17 | 1,622,039 | +0.79(+0.97%) |
Oct 17, 2019 | 81.63 | 81.89 | 80.97 | 81.38 | 1,020,532 | +0.48(+0.59%) |
Oct 16, 2019 | 81.46 | 82.16 | 80.62 | 80.91 | 908,376 | -0.35(-0.43%) |
Oct 15, 2019 | 80.28 | 81.67 | 79.68 | 81.25 | 788,714 | +1.35(+1.69%) |
Oct 14, 2019 | 78.89 | 80.07 | 78.60 | 79.90 | 968,504 | +0.39(+0.49%) |
Oct 11, 2019 | 79.03 | 80.58 | 78.92 | 79.51 | 1,107,360 | +1.84(+2.37%) |
Oct 10, 2019 | 76.72 | 77.97 | 76.72 | 77.67 | 581,412 | +0.92(+1.20%) |
Oct 09, 2019 | 76.80 | 77.13 | 76.33 | 76.75 | 561,798 | +0.82(+1.09%) |
Oct 08, 2019 | 76.61 | 76.84 | 75.76 | 75.93 | 1,300,284 | -1.12(-1.45%) |
Oct 07, 2019 | 76.97 | 78.16 | 76.97 | 77.05 | 1,067,831 | -0.23(-0.29%) |
Oct 04, 2019 | 75.56 | 77.32 | 75.37 | 77.27 | 1,229,030 | +1.92(+2.55%) |
Oct 03, 2019 | 75.37 | 75.98 | 74.43 | 75.35 | 1,297,693 | -0.34(-0.45%) |
Oct 02, 2019 | 77.26 | 77.26 | 75.58 | 75.69 | 1,191,994 | -2.32(-2.97%) |