Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 94.24 | 94.79 | 94.16 | 94.65 | 1,601,319 | +0.25(+0.26%) |
Dec 30, 2019 | 95.09 | 95.15 | 94.26 | 94.40 | 1,044,976 | -0.33(-0.35%) |
Dec 27, 2019 | 95.31 | 95.42 | 94.54 | 94.73 | 913,517 | -0.44(-0.46%) |
Dec 26, 2019 | 94.88 | 95.20 | 94.62 | 95.17 | 1,222,449 | +0.49(+0.51%) |
Dec 24, 2019 | 94.79 | 94.96 | 94.30 | 94.69 | 354,664 | +0.02(+0.02%) |
Dec 23, 2019 | 95.07 | 95.07 | 94.24 | 94.67 | 1,450,181 | -0.40(-0.43%) |
Dec 20, 2019 | 95.74 | 96.10 | 94.91 | 95.07 | 3,337,785 | -0.01(-0.01%) |
Dec 19, 2019 | 95.73 | 95.97 | 94.85 | 95.08 | 2,320,803 | -0.74(-0.77%) |
Dec 18, 2019 | 96.20 | 96.20 | 95.51 | 95.82 | 2,501,510 | -0.15(-0.15%) |
Dec 17, 2019 | 95.56 | 96.23 | 95.24 | 95.97 | 1,800,302 | +0.93(+0.98%) |
Dec 16, 2019 | 96.57 | 97.22 | 95.04 | 95.04 | 2,997,462 | -0.96(-1.00%) |
Dec 13, 2019 | 95.57 | 96.53 | 94.69 | 95.99 | 2,020,676 | +0.31(+0.33%) |
Dec 12, 2019 | 93.22 | 96.15 | 93.18 | 95.68 | 2,432,435 | +2.39(+2.56%) |
Dec 11, 2019 | 94.27 | 94.64 | 93.15 | 93.29 | 2,164,484 | -0.91(-0.97%) |
Dec 10, 2019 | 93.83 | 94.34 | 93.63 | 94.20 | 3,430,404 | +0.19(+0.21%) |
Dec 09, 2019 | 93.25 | 94.33 | 93.12 | 94.01 | 2,214,511 | +0.76(+0.82%) |
Dec 06, 2019 | 92.76 | 93.67 | 92.57 | 93.24 | 2,170,610 | +1.66(+1.82%) |
Dec 05, 2019 | 91.51 | 92.20 | 91.18 | 91.58 | 1,952,503 | +0.29(+0.32%) |
Dec 04, 2019 | 90.24 | 91.51 | 90.15 | 91.28 | 2,225,438 | +0.99(+1.10%) |
Dec 03, 2019 | 90.23 | 90.46 | 88.87 | 90.29 | 3,322,040 | -0.97(-1.07%) |
Dec 02, 2019 | 92.28 | 92.56 | 91.15 | 91.27 | 1,902,879 | -0.72(-0.78%) |
Nov 29, 2019 | 91.82 | 92.30 | 91.53 | 91.98 | 1,212,732 | -0.22(-0.24%) |
Nov 27, 2019 | 91.17 | 92.24 | 91.17 | 92.20 | 1,525,211 | +0.95(+1.04%) |
Nov 26, 2019 | 91.55 | 91.80 | 90.47 | 91.26 | 2,776,549 | -0.59(-0.64%) |
Nov 25, 2019 | 90.39 | 91.96 | 90.36 | 91.85 | 2,393,074 | +1.62(+1.79%) |
Nov 22, 2019 | 89.44 | 90.44 | 89.14 | 90.23 | 2,734,681 | +1.22(+1.37%) |
Nov 21, 2019 | 89.13 | 89.41 | 88.30 | 89.00 | 1,790,257 | +0.24(+0.27%) |
Nov 20, 2019 | 88.76 | 89.54 | 88.23 | 88.76 | 2,747,352 | -0.52(-0.58%) |
Nov 19, 2019 | 89.77 | 89.85 | 88.95 | 89.28 | 1,923,641 | -0.12(-0.13%) |
Nov 18, 2019 | 89.61 | 89.61 | 89.05 | 89.40 | 2,800,265 | -0.17(-0.18%) |
Nov 15, 2019 | 89.50 | 89.79 | 89.09 | 89.56 | 1,911,624 | +0.68(+0.77%) |
Nov 14, 2019 | 88.40 | 89.10 | 88.31 | 88.88 | 1,487,856 | +0.30(+0.34%) |
Nov 13, 2019 | 88.64 | 89.11 | 88.18 | 88.58 | 1,454,106 | -0.83(-0.93%) |
Nov 12, 2019 | 89.32 | 89.59 | 88.83 | 89.41 | 2,806,367 | +0.18(+0.21%) |
Nov 11, 2019 | 88.77 | 89.50 | 88.73 | 89.22 | 2,088,618 | -0.23(-0.26%) |
Nov 08, 2019 | 89.45 | 89.67 | 88.41 | 89.45 | 2,276,726 | -0.04(-0.04%) |
Nov 07, 2019 | 89.69 | 91.25 | 89.29 | 89.49 | 3,499,907 | +0.60(+0.68%) |
Nov 06, 2019 | 89.14 | 89.30 | 88.59 | 88.89 | 2,687,912 | -0.24(-0.27%) |
Nov 05, 2019 | 88.62 | 89.33 | 88.34 | 89.12 | 2,739,149 | +1.03(+1.17%) |
Nov 04, 2019 | 87.74 | 88.10 | 87.35 | 88.09 | 2,358,994 | +0.84(+0.97%) |
Nov 01, 2019 | 86.42 | 87.38 | 86.05 | 87.25 | 2,527,359 | +1.83(+2.14%) |
Oct 31, 2019 | 86.06 | 86.72 | 84.71 | 85.41 | 2,699,133 | -1.17(-1.35%) |
Oct 30, 2019 | 86.69 | 86.86 | 85.48 | 86.59 | 1,968,279 | +0.06(+0.07%) |
Oct 29, 2019 | 86.77 | 87.60 | 86.07 | 86.52 | 2,584,932 | -0.65(-0.75%) |
Oct 28, 2019 | 85.52 | 87.37 | 85.52 | 87.17 | 3,107,205 | +1.76(+2.06%) |
Oct 25, 2019 | 83.81 | 85.59 | 82.86 | 85.41 | 3,018,202 | +1.16(+1.38%) |
Oct 24, 2019 | 85.05 | 85.30 | 83.62 | 84.25 | 2,420,366 | -0.74(-0.87%) |
Oct 23, 2019 | 84.18 | 85.06 | 84.10 | 84.99 | 2,170,209 | +0.58(+0.68%) |
Oct 22, 2019 | 83.47 | 84.78 | 83.12 | 84.42 | 2,372,778 | +0.77(+0.92%) |
Oct 21, 2019 | 83.09 | 84.01 | 82.96 | 83.65 | 1,425,673 | +1.39(+1.69%) |
Oct 18, 2019 | 82.36 | 82.91 | 82.04 | 82.25 | 2,382,486 | -0.19(-0.23%) |
Oct 17, 2019 | 82.93 | 83.44 | 82.05 | 82.45 | 1,579,109 | +0.06(+0.08%) |
Oct 16, 2019 | 82.54 | 83.48 | 82.25 | 82.38 | 2,381,585 | -0.17(-0.21%) |
Oct 15, 2019 | 81.56 | 83.12 | 80.86 | 82.56 | 1,687,600 | +1.39(+1.72%) |
Oct 14, 2019 | 81.08 | 81.81 | 80.88 | 81.16 | 2,022,098 | -0.19(-0.24%) |
Oct 11, 2019 | 81.07 | 82.80 | 80.85 | 81.36 | 2,706,512 | +1.64(+2.06%) |
Oct 10, 2019 | 78.68 | 80.43 | 78.54 | 79.72 | 1,803,946 | +1.23(+1.56%) |
Oct 09, 2019 | 78.01 | 78.91 | 77.88 | 78.49 | 1,809,384 | +1.18(+1.53%) |
Oct 08, 2019 | 78.50 | 79.23 | 77.27 | 77.31 | 2,141,432 | -2.27(-2.85%) |
Oct 07, 2019 | 79.68 | 80.56 | 79.56 | 79.58 | 1,453,616 | -0.40(-0.50%) |
Oct 04, 2019 | 78.71 | 80.04 | 78.47 | 79.98 | 2,199,621 | +1.36(+1.74%) |
Oct 03, 2019 | 78.87 | 79.04 | 76.69 | 78.62 | 3,124,070 | -0.38(-0.49%) |
Oct 02, 2019 | 80.72 | 80.74 | 78.70 | 79.00 | 2,516,658 | -2.58(-3.17%) |