Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 97.44 | 98.11 | 96.55 | 96.64 | 430,056 | -0.84(-0.86%) |
Dec 30, 2019 | 97.28 | 98.06 | 96.70 | 97.48 | 615,128 | +0.20(+0.21%) |
Dec 27, 2019 | 98.26 | 98.26 | 96.93 | 97.28 | 362,510 | -0.55(-0.56%) |
Dec 26, 2019 | 98.34 | 98.81 | 97.46 | 97.82 | 394,399 | -0.41(-0.41%) |
Dec 24, 2019 | 98.11 | 98.60 | 97.73 | 98.23 | 184,083 | +0.27(+0.27%) |
Dec 23, 2019 | 98.05 | 98.96 | 97.58 | 97.96 | 378,911 | +0.17(+0.17%) |
Dec 20, 2019 | 96.77 | 97.89 | 96.20 | 97.80 | 771,635 | +1.58(+1.64%) |
Dec 19, 2019 | 95.71 | 96.42 | 95.10 | 96.21 | 596,796 | +0.50(+0.53%) |
Dec 18, 2019 | 93.91 | 96.11 | 93.91 | 95.71 | 669,559 | +1.69(+1.80%) |
Dec 17, 2019 | 93.27 | 94.13 | 92.51 | 94.02 | 519,093 | +0.98(+1.05%) |
Dec 16, 2019 | 91.27 | 94.31 | 91.21 | 93.04 | 886,754 | +2.57(+2.84%) |
Dec 13, 2019 | 89.64 | 91.22 | 88.71 | 90.47 | 545,122 | +0.31(+0.34%) |
Dec 12, 2019 | 88.03 | 90.23 | 87.50 | 90.16 | 813,185 | +2.25(+2.55%) |
Dec 11, 2019 | 87.51 | 88.23 | 86.56 | 87.92 | 938,172 | -1.46(-1.63%) |
Dec 10, 2019 | 90.27 | 90.59 | 89.21 | 89.37 | 380,368 | -1.08(-1.19%) |
Dec 09, 2019 | 91.41 | 92.07 | 90.44 | 90.45 | 425,385 | -1.04(-1.14%) |
Dec 06, 2019 | 91.92 | 93.17 | 91.46 | 91.49 | 467,846 | +0.21(+0.23%) |
Dec 05, 2019 | 89.74 | 91.48 | 89.60 | 91.28 | 455,665 | +2.08(+2.33%) |
Dec 04, 2019 | 87.99 | 89.44 | 87.83 | 89.21 | 400,589 | +1.55(+1.76%) |
Dec 03, 2019 | 87.62 | 87.94 | 86.15 | 87.66 | 655,534 | -1.27(-1.43%) |
Dec 02, 2019 | 90.85 | 91.21 | 88.41 | 88.93 | 432,426 | -1.94(-2.13%) |
Nov 29, 2019 | 91.25 | 91.87 | 90.80 | 90.87 | 241,256 | -0.39(-0.42%) |
Nov 27, 2019 | 89.73 | 91.36 | 89.59 | 91.25 | 401,223 | +1.72(+1.92%) |
Nov 26, 2019 | 89.28 | 90.08 | 88.64 | 89.54 | 355,428 | +0.28(+0.32%) |
Nov 25, 2019 | 89.98 | 90.40 | 89.11 | 89.26 | 431,597 | -0.02(-0.02%) |
Nov 22, 2019 | 88.63 | 89.58 | 88.26 | 89.28 | 444,767 | +1.39(+1.58%) |
Nov 21, 2019 | 88.21 | 88.84 | 87.62 | 87.89 | 549,069 | -0.20(-0.23%) |
Nov 20, 2019 | 88.26 | 88.37 | 86.91 | 88.09 | 633,536 | -0.18(-0.20%) |
Nov 19, 2019 | 90.28 | 90.39 | 88.12 | 88.26 | 618,813 | -2.65(-2.91%) |
Nov 18, 2019 | 91.47 | 91.56 | 89.83 | 90.91 | 549,646 | -0.71(-0.78%) |
Nov 15, 2019 | 93.05 | 93.49 | 91.44 | 91.62 | 509,572 | -0.75(-0.81%) |
Nov 14, 2019 | 92.68 | 93.72 | 92.13 | 92.37 | 496,123 | -0.19(-0.21%) |
Nov 13, 2019 | 93.46 | 93.59 | 92.07 | 92.56 | 546,735 | -1.43(-1.53%) |
Nov 12, 2019 | 95.70 | 97.74 | 93.77 | 94.00 | 803,775 | -1.08(-1.14%) |
Nov 11, 2019 | 94.38 | 95.85 | 94.38 | 95.08 | 605,193 | -0.48(-0.51%) |
Nov 08, 2019 | 93.67 | 95.59 | 93.52 | 95.56 | 602,005 | +1.75(+1.87%) |
Nov 07, 2019 | 92.34 | 94.87 | 92.28 | 93.81 | 702,867 | +2.18(+2.38%) |
Nov 06, 2019 | 91.10 | 91.76 | 89.94 | 91.63 | 465,038 | +0.47(+0.52%) |
Nov 05, 2019 | 91.17 | 92.23 | 90.47 | 91.16 | 477,468 | +0.24(+0.26%) |
Nov 04, 2019 | 90.50 | 91.39 | 90.06 | 90.92 | 581,073 | +0.55(+0.61%) |
Nov 01, 2019 | 88.70 | 90.60 | 88.01 | 90.37 | 700,236 | +2.20(+2.49%) |
Oct 31, 2019 | 88.84 | 88.84 | 86.63 | 88.17 | 650,280 | -0.42(-0.48%) |
Oct 30, 2019 | 88.05 | 88.67 | 87.16 | 88.59 | 615,773 | +0.45(+0.51%) |
Oct 29, 2019 | 87.48 | 89.13 | 87.42 | 88.14 | 640,322 | +0.22(+0.25%) |
Oct 28, 2019 | 88.06 | 88.57 | 86.72 | 87.92 | 865,006 | -0.03(-0.03%) |
Oct 25, 2019 | 86.12 | 89.34 | 84.51 | 87.95 | 926,713 | -0.39(-0.44%) |
Oct 24, 2019 | 87.41 | 89.00 | 82.03 | 88.33 | 1,931,021 | +2.68(+3.13%) |
Oct 23, 2019 | 86.72 | 87.10 | 85.13 | 85.65 | 1,092,763 | -1.13(-1.31%) |
Oct 22, 2019 | 85.46 | 87.12 | 85.33 | 86.79 | 654,837 | +1.48(+1.73%) |
Oct 21, 2019 | 85.37 | 87.35 | 84.85 | 85.31 | 773,044 | +0.70(+0.83%) |
Oct 18, 2019 | 84.92 | 85.11 | 83.57 | 84.60 | 503,774 | -0.82(-0.96%) |
Oct 17, 2019 | 84.55 | 85.49 | 83.94 | 85.42 | 473,961 | +1.53(+1.82%) |
Oct 16, 2019 | 82.99 | 84.62 | 82.88 | 83.89 | 590,150 | +0.36(+0.43%) |
Oct 15, 2019 | 83.00 | 84.19 | 82.78 | 83.53 | 398,217 | +0.71(+0.86%) |
Oct 14, 2019 | 82.58 | 83.38 | 81.96 | 82.82 | 488,754 | +0.01(+0.01%) |
Oct 11, 2019 | 82.54 | 84.47 | 81.87 | 82.81 | 787,893 | +1.60(+1.97%) |
Oct 10, 2019 | 79.35 | 81.26 | 79.35 | 81.21 | 669,697 | +2.12(+2.68%) |
Oct 09, 2019 | 78.84 | 79.43 | 77.91 | 79.09 | 582,888 | +1.20(+1.54%) |
Oct 08, 2019 | 77.99 | 78.69 | 75.81 | 77.89 | 521,368 | -0.86(-1.09%) |
Oct 07, 2019 | 80.68 | 80.93 | 78.62 | 78.76 | 530,296 | -2.01(-2.49%) |
Oct 04, 2019 | 79.46 | 80.83 | 79.19 | 80.77 | 675,792 | +1.43(+1.81%) |
Oct 03, 2019 | 80.06 | 80.52 | 76.90 | 79.34 | 574,619 | -0.87(-1.09%) |
Oct 02, 2019 | 82.24 | 82.24 | 79.02 | 80.21 | 894,883 | +0.52(+0.65%) |