Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 96.41 | 97.93 | 96.41 | 96.93 | 113,687 | +0.21(+0.22%) |
Dec 30, 2019 | 97.63 | 97.74 | 95.77 | 96.72 | 92,546 | -1.02(-1.04%) |
Dec 27, 2019 | 97.36 | 98.25 | 96.40 | 97.74 | 103,061 | +0.45(+0.46%) |
Dec 26, 2019 | 97.99 | 98.21 | 96.19 | 97.29 | 69,469 | -0.84(-0.86%) |
Dec 24, 2019 | 97.17 | 98.59 | 96.43 | 98.13 | 56,740 | +1.00(+1.03%) |
Dec 23, 2019 | 100.54 | 100.72 | 96.98 | 97.14 | 151,605 | -3.79(-3.76%) |
Dec 20, 2019 | 102.02 | 102.80 | 100.42 | 100.93 | 401,208 | -0.93(-0.91%) |
Dec 19, 2019 | 102.06 | 102.67 | 101.06 | 101.86 | 274,636 | -0.05(-0.05%) |
Dec 18, 2019 | 102.05 | 102.48 | 100.75 | 101.91 | 211,285 | +0.59(+0.58%) |
Dec 17, 2019 | 100.38 | 101.62 | 99.58 | 101.31 | 104,612 | +1.06(+1.05%) |
Dec 16, 2019 | 103.17 | 103.55 | 100.21 | 100.26 | 137,667 | -2.15(-2.10%) |
Dec 13, 2019 | 105.88 | 105.88 | 102.07 | 102.41 | 104,918 | -3.49(-3.29%) |
Dec 12, 2019 | 103.20 | 106.73 | 103.03 | 105.90 | 184,362 | +2.42(+2.34%) |
Dec 11, 2019 | 99.86 | 103.64 | 99.51 | 103.47 | 135,096 | +3.48(+3.48%) |
Dec 10, 2019 | 99.45 | 100.56 | 98.98 | 100.00 | 111,872 | +0.24(+0.24%) |
Dec 09, 2019 | 99.68 | 100.23 | 99.46 | 99.75 | 133,625 | -0.70(-0.70%) |
Dec 06, 2019 | 98.46 | 101.19 | 98.38 | 100.45 | 206,123 | +3.66(+3.79%) |
Dec 05, 2019 | 98.67 | 99.86 | 96.72 | 96.79 | 296,760 | -1.08(-1.10%) |
Dec 04, 2019 | 98.09 | 100.87 | 97.70 | 97.86 | 226,874 | +0.44(+0.45%) |
Dec 03, 2019 | 97.98 | 98.07 | 96.84 | 97.43 | 299,058 | -1.84(-1.86%) |
Dec 02, 2019 | 100.09 | 100.67 | 98.90 | 99.27 | 157,177 | -0.66(-0.66%) |
Nov 29, 2019 | 102.57 | 102.64 | 99.93 | 99.93 | 50,344 | -2.94(-2.85%) |
Nov 27, 2019 | 102.12 | 103.37 | 101.64 | 102.86 | 75,930 | +0.76(+0.75%) |
Nov 26, 2019 | 101.55 | 102.77 | 100.34 | 102.10 | 138,361 | +0.71(+0.70%) |
Nov 25, 2019 | 98.89 | 102.15 | 98.67 | 101.39 | 189,862 | +2.91(+2.95%) |
Nov 22, 2019 | 99.92 | 99.92 | 97.62 | 98.49 | 185,273 | -0.89(-0.89%) |
Nov 21, 2019 | 99.57 | 99.89 | 98.09 | 99.37 | 146,473 | +1.06(+1.08%) |
Nov 20, 2019 | 98.54 | 99.22 | 96.78 | 98.31 | 160,160 | -0.52(-0.53%) |
Nov 19, 2019 | 98.81 | 99.46 | 97.51 | 98.83 | 115,908 | -0.23(-0.23%) |
Nov 18, 2019 | 98.47 | 99.24 | 97.21 | 99.07 | 137,477 | +1.05(+1.08%) |
Nov 15, 2019 | 99.10 | 99.64 | 97.63 | 98.01 | 245,582 | -0.44(-0.45%) |
Nov 14, 2019 | 97.49 | 100.10 | 97.25 | 98.46 | 208,780 | +2.77(+2.90%) |
Nov 13, 2019 | 94.48 | 95.97 | 94.19 | 95.68 | 253,059 | +0.06(+0.06%) |
Nov 12, 2019 | 96.02 | 97.63 | 95.57 | 95.62 | 106,349 | -0.10(-0.10%) |
Nov 11, 2019 | 94.30 | 97.25 | 94.30 | 95.72 | 89,591 | +0.41(+0.43%) |
Nov 08, 2019 | 96.12 | 96.38 | 94.60 | 95.31 | 101,688 | -0.70(-0.72%) |
Nov 07, 2019 | 97.63 | 98.50 | 95.56 | 96.01 | 105,052 | -0.34(-0.35%) |
Nov 06, 2019 | 96.99 | 97.05 | 95.87 | 96.35 | 134,211 | -1.00(-1.02%) |
Nov 05, 2019 | 98.52 | 100.05 | 97.29 | 97.34 | 117,870 | -0.58(-0.59%) |
Nov 04, 2019 | 99.02 | 99.02 | 96.97 | 97.92 | 216,156 | +0.24(+0.25%) |
Nov 01, 2019 | 96.67 | 98.40 | 96.18 | 97.68 | 193,238 | +1.56(+1.62%) |
Oct 31, 2019 | 98.09 | 98.60 | 95.54 | 96.13 | 125,844 | -2.07(-2.11%) |
Oct 30, 2019 | 99.24 | 100.25 | 97.33 | 98.20 | 135,407 | -1.68(-1.68%) |
Oct 29, 2019 | 100.06 | 100.60 | 99.32 | 99.88 | 191,197 | -0.34(-0.34%) |
Oct 28, 2019 | 99.28 | 101.39 | 99.28 | 100.22 | 269,400 | +1.64(+1.67%) |
Oct 25, 2019 | 101.67 | 101.98 | 97.89 | 98.57 | 217,135 | -2.93(-2.89%) |
Oct 24, 2019 | 94.72 | 105.36 | 92.80 | 101.50 | 541,439 | +10.74(+11.83%) |
Oct 23, 2019 | 88.35 | 91.27 | 88.34 | 90.76 | 155,802 | +2.38(+2.69%) |
Oct 22, 2019 | 90.72 | 90.87 | 87.86 | 88.38 | 254,225 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.74 | 90.27 | 91.41 | 126,008 | +2.11(+2.36%) |
Oct 18, 2019 | 88.09 | 89.50 | 87.42 | 89.30 | 122,688 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.76 | 87.20 | 88.66 | 123,861 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.49 | 85.66 | 87.84 | 104,677 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.48 | 180,112 | +1.70(+2.01%) |
Oct 14, 2019 | 85.64 | 85.64 | 84.09 | 84.78 | 122,508 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.31 | 85.94 | 316,030 | +2.75(+3.30%) |
Oct 10, 2019 | 81.20 | 83.76 | 81.01 | 83.19 | 172,571 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,341 | +0.83(+1.04%) |
Oct 08, 2019 | 81.52 | 81.52 | 79.71 | 80.18 | 194,326 | -2.27(-2.76%) |
Oct 07, 2019 | 82.64 | 83.91 | 82.39 | 82.45 | 231,104 | -1.24(-1.48%) |
Oct 04, 2019 | 82.89 | 83.70 | 81.09 | 83.69 | 143,377 | +0.97(+1.17%) |
Oct 03, 2019 | 83.78 | 84.34 | 81.71 | 82.72 | 145,904 | -1.77(-2.09%) |
Oct 02, 2019 | 85.81 | 85.81 | 83.45 | 84.49 | 152,521 | -2.11(-2.43%) |