Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 142.60 | 148.40 | 135.00 | 144.00 | 3,810 | +0.60(+0.42%) |
Dec 30, 2019 | 144.80 | 148.51 | 141.62 | 143.40 | 5,489 | -2.60(-1.78%) |
Dec 27, 2019 | 151.20 | 152.40 | 140.40 | 146.00 | 5,195 | -5.60(-3.69%) |
Dec 26, 2019 | 147.80 | 155.20 | 146.00 | 151.60 | 2,335 | +3.80(+2.57%) |
Dec 24, 2019 | 152.00 | 152.00 | 147.40 | 147.80 | 3,905 | -4.20(-2.76%) |
Dec 23, 2019 | 156.40 | 156.40 | 149.20 | 152.00 | 4,257 | -2.20(-1.43%) |
Dec 20, 2019 | 155.00 | 156.00 | 148.20 | 154.20 | 6,735 | -1.00(-0.64%) |
Dec 19, 2019 | 156.00 | 159.40 | 151.00 | 155.20 | 7,467 | -0.60(-0.39%) |
Dec 18, 2019 | 163.80 | 163.80 | 155.00 | 155.80 | 6,312 | -6.20(-3.83%) |
Dec 17, 2019 | 161.00 | 164.40 | 157.60 | 162.00 | 9,360 | +2.20(+1.38%) |
Dec 16, 2019 | 154.60 | 166.00 | 150.20 | 159.80 | 16,483 | +8.40(+5.55%) |
Dec 13, 2019 | 143.20 | 154.80 | 143.20 | 151.40 | 14,060 | +8.40(+5.87%) |
Dec 12, 2019 | 142.20 | 144.00 | 138.00 | 143.00 | 4,302 | +0.80(+0.56%) |
Dec 11, 2019 | 136.40 | 143.40 | 135.60 | 142.20 | 3,497 | +4.80(+3.49%) |
Dec 10, 2019 | 135.00 | 142.20 | 134.40 | 137.40 | 5,047 | +0.80(+0.59%) |
Dec 09, 2019 | 140.00 | 140.00 | 131.40 | 136.60 | 3,489 | -0.80(-0.58%) |
Dec 06, 2019 | 132.00 | 139.20 | 128.88 | 137.40 | 5,730 | +4.60(+3.46%) |
Dec 05, 2019 | 138.40 | 144.48 | 130.40 | 132.80 | 9,663 | -4.40(-3.21%) |
Dec 04, 2019 | 137.80 | 143.20 | 131.20 | 137.20 | 8,841 | -0.60(-0.44%) |
Dec 03, 2019 | 139.00 | 144.88 | 135.00 | 137.80 | 8,107 | -8.00(-5.49%) |
Dec 02, 2019 | 135.00 | 147.80 | 135.00 | 145.80 | 13,060 | +10.80(+8.00%) |
Nov 29, 2019 | 128.00 | 143.00 | 126.51 | 135.00 | 7,765 | +7.00(+5.47%) |
Nov 27, 2019 | 123.40 | 132.00 | 123.40 | 128.00 | 5,605 | +1.60(+1.27%) |
Nov 26, 2019 | 130.00 | 130.00 | 122.60 | 126.40 | 6,867 | -3.40(-2.62%) |
Nov 25, 2019 | 125.80 | 133.00 | 125.00 | 129.80 | 6,407 | +1.20(+0.93%) |
Nov 22, 2019 | 121.20 | 129.80 | 121.20 | 128.60 | 4,890 | +8.40(+6.99%) |
Nov 21, 2019 | 137.80 | 137.80 | 116.00 | 120.20 | 12,155 | -6.20(-4.91%) |
Nov 20, 2019 | 102.00 | 134.20 | 99.20 | 126.40 | 47,468 | +25.40(+25.15%) |
Nov 19, 2019 | 101.40 | 104.00 | 99.24 | 101.00 | 2,773 | -0.77(-0.75%) |
Nov 18, 2019 | 103.20 | 103.57 | 100.80 | 101.77 | 2,728 | -0.03(-0.03%) |
Nov 15, 2019 | 101.00 | 106.00 | 100.40 | 101.80 | 2,280 | -0.60(-0.59%) |
Nov 14, 2019 | 104.00 | 104.00 | 100.40 | 102.40 | 1,919 | -1.60(-1.54%) |
Nov 13, 2019 | 101.60 | 104.00 | 99.90 | 104.00 | 1,449 | +2.80(+2.77%) |
Nov 12, 2019 | 98.80 | 104.80 | 98.80 | 101.20 | 2,223 | +2.43(+2.46%) |
Nov 11, 2019 | 100.20 | 108.00 | 98.60 | 98.77 | 6,704 | -3.63(-3.54%) |
Nov 08, 2019 | 103.20 | 104.00 | 100.80 | 102.40 | 1,250 | -1.00(-0.97%) |
Nov 07, 2019 | 103.20 | 106.40 | 98.10 | 103.40 | 3,626 | +0.80(+0.78%) |
Nov 06, 2019 | 100.60 | 106.43 | 100.60 | 102.60 | 3,919 | +1.20(+1.18%) |
Nov 05, 2019 | 100.20 | 107.00 | 100.00 | 101.40 | 3,799 | -0.40(-0.39%) |
Nov 04, 2019 | 101.80 | 106.00 | 94.40 | 101.80 | 5,704 | +1.00(+0.99%) |
Nov 01, 2019 | 101.20 | 107.60 | 98.40 | 100.80 | 4,965 | +0.40(+0.40%) |
Oct 31, 2019 | 99.00 | 103.00 | 97.00 | 100.40 | 3,838 | -3.20(-3.09%) |
Oct 30, 2019 | 90.00 | 103.60 | 89.60 | 103.60 | 2,683 | +10.60(+11.40%) |
Oct 29, 2019 | 94.00 | 95.80 | 84.20 | 93.00 | 5,158 | +1.60(+1.75%) |
Oct 28, 2019 | 93.00 | 93.00 | 87.40 | 91.40 | 1,471 | +1.00(+1.11%) |
Oct 25, 2019 | 92.60 | 96.00 | 90.40 | 90.40 | 3,305 | -0.36(-0.39%) |
Oct 24, 2019 | 94.80 | 94.80 | 83.00 | 90.76 | 5,068 | +0.16(+0.17%) |
Oct 23, 2019 | 93.20 | 95.60 | 90.20 | 90.60 | 1,585 | +0.00(+0.00%) |
Oct 22, 2019 | 97.40 | 97.40 | 90.60 | 90.60 | 1,073 | -2.60(-2.79%) |
Oct 21, 2019 | 97.00 | 100.00 | 92.80 | 93.20 | 1,736 | -1.60(-1.69%) |
Oct 18, 2019 | 97.60 | 102.80 | 93.80 | 94.80 | 2,185 | -3.80(-3.85%) |
Oct 17, 2019 | 100.20 | 103.59 | 95.60 | 98.60 | 2,049 | -3.20(-3.14%) |
Oct 16, 2019 | 100.40 | 103.80 | 96.20 | 101.80 | 1,272 | +3.60(+3.67%) |
Oct 15, 2019 | 95.60 | 104.40 | 92.26 | 98.20 | 2,516 | +5.80(+6.28%) |
Oct 14, 2019 | 94.80 | 96.80 | 91.60 | 92.40 | 768 | -2.00(-2.12%) |
Oct 11, 2019 | 90.40 | 97.00 | 90.20 | 94.40 | 1,830 | +4.40(+4.89%) |
Oct 10, 2019 | 97.00 | 98.80 | 90.00 | 90.00 | 6,024 | -7.00(-7.22%) |
Oct 09, 2019 | 96.20 | 100.60 | 96.00 | 97.00 | 2,281 | -0.80(-0.82%) |
Oct 08, 2019 | 96.20 | 102.41 | 96.00 | 97.80 | 1,404 | -0.80(-0.81%) |
Oct 07, 2019 | 102.60 | 104.44 | 97.49 | 98.60 | 1,197 | -4.20(-4.09%) |
Oct 04, 2019 | 106.60 | 106.60 | 102.20 | 102.80 | 1,420 | -1.80(-1.72%) |
Oct 03, 2019 | 96.00 | 107.00 | 96.00 | 104.60 | 1,669 | +8.20(+8.51%) |
Oct 02, 2019 | 103.80 | 103.80 | 96.40 | 96.40 | 1,266 | -7.60(-7.31%) |