Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.22 | 94.78 | 94.15 | 94.64 | 1,601,524 | +0.25(+0.26%) |
Dec 30, 2019 | 95.08 | 95.14 | 94.25 | 94.39 | 1,045,110 | -0.33(-0.35%) |
Dec 27, 2019 | 95.30 | 95.41 | 94.53 | 94.72 | 913,634 | -0.44(-0.46%) |
Dec 26, 2019 | 94.87 | 95.19 | 94.61 | 95.16 | 1,222,605 | +0.49(+0.51%) |
Dec 24, 2019 | 94.78 | 94.95 | 94.29 | 94.68 | 354,710 | +0.02(+0.02%) |
Dec 23, 2019 | 95.06 | 95.06 | 94.22 | 94.66 | 1,450,367 | -0.40(-0.43%) |
Dec 20, 2019 | 95.72 | 96.09 | 94.89 | 95.06 | 3,338,213 | -0.01(-0.01%) |
Dec 19, 2019 | 95.71 | 95.95 | 94.84 | 95.07 | 2,321,100 | -0.74(-0.77%) |
Dec 18, 2019 | 96.19 | 96.19 | 95.49 | 95.81 | 2,501,830 | -0.15(-0.15%) |
Dec 17, 2019 | 95.55 | 96.22 | 95.23 | 95.95 | 1,800,533 | +0.93(+0.98%) |
Dec 16, 2019 | 96.56 | 97.20 | 95.02 | 95.02 | 2,997,845 | -0.96(-1.00%) |
Dec 13, 2019 | 95.56 | 96.51 | 94.68 | 95.98 | 2,020,935 | +0.31(+0.33%) |
Dec 12, 2019 | 93.20 | 96.14 | 93.17 | 95.67 | 2,432,747 | +2.39(+2.56%) |
Dec 11, 2019 | 94.26 | 94.63 | 93.14 | 93.28 | 2,164,761 | -0.91(-0.97%) |
Dec 10, 2019 | 93.82 | 94.33 | 93.62 | 94.19 | 3,430,843 | +0.19(+0.21%) |
Dec 09, 2019 | 93.24 | 94.32 | 93.11 | 93.99 | 2,214,795 | +0.76(+0.82%) |
Dec 06, 2019 | 92.74 | 93.65 | 92.56 | 93.23 | 2,170,887 | +1.66(+1.82%) |
Dec 05, 2019 | 91.50 | 92.19 | 91.17 | 91.57 | 1,952,753 | +0.29(+0.32%) |
Dec 04, 2019 | 90.22 | 91.49 | 90.14 | 91.27 | 2,225,723 | +0.99(+1.10%) |
Dec 03, 2019 | 90.22 | 90.44 | 88.86 | 90.28 | 3,322,465 | -0.97(-1.07%) |
Dec 02, 2019 | 92.27 | 92.55 | 91.13 | 91.25 | 1,903,122 | -0.72(-0.78%) |
Nov 29, 2019 | 91.81 | 92.28 | 91.52 | 91.97 | 1,212,887 | -0.22(-0.24%) |
Nov 27, 2019 | 91.16 | 92.23 | 91.16 | 92.19 | 1,525,406 | +0.95(+1.04%) |
Nov 26, 2019 | 91.54 | 91.79 | 90.45 | 91.25 | 2,776,905 | -0.59(-0.64%) |
Nov 25, 2019 | 90.38 | 91.95 | 90.34 | 91.83 | 2,393,381 | +1.62(+1.79%) |
Nov 22, 2019 | 89.43 | 90.43 | 89.13 | 90.22 | 2,735,031 | +1.22(+1.37%) |
Nov 21, 2019 | 89.12 | 89.40 | 88.28 | 88.99 | 1,790,486 | +0.24(+0.27%) |
Nov 20, 2019 | 88.74 | 89.53 | 88.22 | 88.75 | 2,747,704 | -0.52(-0.58%) |
Nov 19, 2019 | 89.76 | 89.84 | 88.94 | 89.27 | 1,923,887 | -0.12(-0.13%) |
Nov 18, 2019 | 89.60 | 89.60 | 89.04 | 89.39 | 2,800,623 | -0.17(-0.18%) |
Nov 15, 2019 | 89.49 | 89.78 | 89.07 | 89.55 | 1,911,868 | +0.68(+0.77%) |
Nov 14, 2019 | 88.39 | 89.08 | 88.30 | 88.87 | 1,488,046 | +0.30(+0.34%) |
Nov 13, 2019 | 88.62 | 89.10 | 88.16 | 88.57 | 1,454,292 | -0.83(-0.93%) |
Nov 12, 2019 | 89.30 | 89.58 | 88.82 | 89.40 | 2,806,726 | +0.18(+0.21%) |
Nov 11, 2019 | 88.76 | 89.49 | 88.72 | 89.21 | 2,088,885 | -0.23(-0.26%) |
Nov 08, 2019 | 89.44 | 89.65 | 88.40 | 89.44 | 2,277,018 | -0.04(-0.04%) |
Nov 07, 2019 | 89.68 | 91.24 | 89.28 | 89.48 | 3,500,355 | +0.60(+0.68%) |
Nov 06, 2019 | 89.13 | 89.29 | 88.58 | 88.87 | 2,688,257 | -0.24(-0.27%) |
Nov 05, 2019 | 88.61 | 89.31 | 88.33 | 89.11 | 2,739,499 | +1.03(+1.17%) |
Nov 04, 2019 | 87.73 | 88.09 | 87.34 | 88.08 | 2,359,296 | +0.84(+0.97%) |
Nov 01, 2019 | 86.41 | 87.37 | 86.04 | 87.24 | 2,527,683 | +1.83(+2.14%) |
Oct 31, 2019 | 86.04 | 86.71 | 84.70 | 85.40 | 2,699,479 | -1.17(-1.35%) |
Oct 30, 2019 | 86.68 | 86.85 | 85.47 | 86.58 | 1,968,531 | +0.06(+0.07%) |
Oct 29, 2019 | 86.76 | 87.59 | 86.06 | 86.51 | 2,585,263 | -0.65(-0.75%) |
Oct 28, 2019 | 85.50 | 87.36 | 85.50 | 87.16 | 3,107,603 | +1.76(+2.06%) |
Oct 25, 2019 | 83.80 | 85.58 | 82.85 | 85.40 | 3,018,588 | +1.16(+1.38%) |
Oct 24, 2019 | 85.04 | 85.29 | 83.61 | 84.24 | 2,420,676 | -0.74(-0.87%) |
Oct 23, 2019 | 84.17 | 85.05 | 84.08 | 84.98 | 2,170,487 | +0.58(+0.68%) |
Oct 22, 2019 | 83.46 | 84.77 | 83.11 | 84.41 | 2,373,081 | +0.77(+0.92%) |
Oct 21, 2019 | 83.08 | 84.00 | 82.95 | 83.64 | 1,425,855 | +1.39(+1.69%) |
Oct 18, 2019 | 82.35 | 82.90 | 82.03 | 82.24 | 2,382,791 | -0.19(-0.23%) |
Oct 17, 2019 | 82.92 | 83.43 | 82.04 | 82.44 | 1,579,311 | +0.06(+0.08%) |
Oct 16, 2019 | 82.53 | 83.47 | 82.23 | 82.37 | 2,381,889 | -0.17(-0.21%) |
Oct 15, 2019 | 81.55 | 83.11 | 80.85 | 82.55 | 1,687,816 | +1.39(+1.72%) |
Oct 14, 2019 | 81.07 | 81.80 | 80.87 | 81.15 | 2,022,357 | -0.19(-0.24%) |
Oct 11, 2019 | 81.06 | 82.79 | 80.84 | 81.35 | 2,706,859 | +1.64(+2.06%) |
Oct 10, 2019 | 78.67 | 80.42 | 78.53 | 79.71 | 1,804,177 | +1.23(+1.56%) |
Oct 09, 2019 | 78.00 | 78.90 | 77.87 | 78.48 | 1,809,615 | +1.18(+1.53%) |
Oct 08, 2019 | 78.49 | 79.22 | 77.26 | 77.30 | 2,141,706 | -2.27(-2.85%) |
Oct 07, 2019 | 79.67 | 80.55 | 79.55 | 79.57 | 1,453,802 | -0.40(-0.50%) |
Oct 04, 2019 | 78.70 | 80.03 | 78.46 | 79.97 | 2,199,903 | +1.36(+1.74%) |
Oct 03, 2019 | 78.86 | 79.03 | 76.68 | 78.61 | 3,124,470 | -0.38(-0.49%) |
Oct 02, 2019 | 80.71 | 80.73 | 78.69 | 78.99 | 2,516,980 | -2.58(-3.17%) |