Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 99.37 | 99.79 | 99.06 | 99.75 | 1,255,490 | +0.43(+0.44%) |
Dec 30, 2019 | 99.39 | 99.56 | 98.88 | 99.32 | 867,179 | -0.48(-0.48%) |
Dec 27, 2019 | 99.52 | 99.83 | 99.24 | 99.80 | 765,376 | +0.28(+0.28%) |
Dec 26, 2019 | 99.34 | 99.76 | 99.00 | 99.52 | 1,608,497 | +0.07(+0.07%) |
Dec 24, 2019 | 99.19 | 99.64 | 98.75 | 99.45 | 802,125 | +0.72(+0.73%) |
Dec 23, 2019 | 99.96 | 100.21 | 98.52 | 98.73 | 2,724,238 | -1.33(-1.33%) |
Dec 20, 2019 | 99.83 | 100.21 | 99.14 | 100.06 | 4,347,739 | +0.55(+0.55%) |
Dec 19, 2019 | 99.44 | 99.94 | 99.10 | 99.51 | 1,113,714 | -0.12(-0.13%) |
Dec 18, 2019 | 99.10 | 99.74 | 98.47 | 99.64 | 2,442,659 | +0.70(+0.71%) |
Dec 17, 2019 | 99.30 | 100.19 | 98.73 | 98.94 | 2,076,778 | -0.25(-0.25%) |
Dec 16, 2019 | 97.92 | 99.19 | 97.57 | 99.19 | 3,119,526 | +0.68(+0.69%) |
Dec 13, 2019 | 97.23 | 98.54 | 96.36 | 98.50 | 2,335,399 | +1.15(+1.18%) |
Dec 12, 2019 | 98.21 | 98.38 | 96.99 | 97.35 | 2,235,386 | -1.05(-1.07%) |
Dec 11, 2019 | 98.15 | 98.71 | 97.96 | 98.40 | 1,965,506 | +0.42(+0.43%) |
Dec 10, 2019 | 98.40 | 98.53 | 97.69 | 97.98 | 1,297,568 | -0.42(-0.43%) |
Dec 09, 2019 | 98.66 | 98.66 | 97.80 | 98.40 | 1,735,675 | +0.08(+0.08%) |
Dec 06, 2019 | 98.28 | 98.85 | 98.00 | 98.33 | 1,044,120 | -0.27(-0.28%) |
Dec 05, 2019 | 98.19 | 98.67 | 97.91 | 98.60 | 1,272,353 | +0.26(+0.26%) |
Dec 04, 2019 | 97.18 | 98.74 | 97.18 | 98.35 | 1,873,672 | +0.99(+1.02%) |
Dec 03, 2019 | 97.25 | 98.00 | 96.76 | 97.35 | 1,909,918 | +0.78(+0.81%) |
Dec 02, 2019 | 96.55 | 96.81 | 95.80 | 96.57 | 2,177,461 | -0.34(-0.35%) |
Nov 29, 2019 | 97.27 | 97.68 | 96.54 | 96.91 | 901,205 | -0.44(-0.45%) |
Nov 27, 2019 | 97.05 | 97.55 | 96.72 | 97.35 | 896,761 | +0.37(+0.39%) |
Nov 26, 2019 | 96.19 | 97.01 | 95.91 | 96.98 | 2,801,062 | +0.91(+0.94%) |
Nov 25, 2019 | 96.36 | 96.95 | 95.95 | 96.07 | 1,407,390 | -0.28(-0.29%) |
Nov 22, 2019 | 96.78 | 96.98 | 95.96 | 96.36 | 1,468,902 | -0.15(-0.16%) |
Nov 21, 2019 | 97.37 | 97.71 | 96.01 | 96.51 | 2,396,165 | -0.97(-0.99%) |
Nov 20, 2019 | 96.91 | 97.50 | 96.59 | 97.47 | 1,359,316 | +0.72(+0.75%) |
Nov 19, 2019 | 97.08 | 97.46 | 96.30 | 96.75 | 1,340,528 | -0.58(-0.60%) |
Nov 18, 2019 | 97.42 | 98.35 | 97.18 | 97.33 | 1,368,478 | +0.15(+0.15%) |
Nov 15, 2019 | 97.35 | 97.42 | 96.41 | 97.18 | 1,571,104 | -0.15(-0.15%) |
Nov 14, 2019 | 97.98 | 98.55 | 97.24 | 97.33 | 1,459,414 | -0.52(-0.54%) |
Nov 13, 2019 | 96.04 | 97.96 | 96.04 | 97.85 | 2,788,272 | +2.21(+2.32%) |
Nov 12, 2019 | 95.18 | 95.75 | 94.80 | 95.64 | 1,757,129 | +0.64(+0.67%) |
Nov 11, 2019 | 95.73 | 96.01 | 94.89 | 95.00 | 1,445,530 | -0.67(-0.70%) |
Nov 08, 2019 | 95.41 | 95.80 | 94.61 | 95.67 | 1,675,468 | +0.14(+0.15%) |
Nov 07, 2019 | 96.49 | 96.68 | 94.79 | 95.53 | 2,610,746 | -1.35(-1.39%) |
Nov 06, 2019 | 96.56 | 97.05 | 96.28 | 96.88 | 2,304,126 | +0.58(+0.61%) |
Nov 05, 2019 | 97.45 | 97.93 | 96.26 | 96.30 | 2,124,593 | -1.66(-1.69%) |
Nov 04, 2019 | 98.73 | 98.84 | 97.50 | 97.96 | 2,157,428 | -0.88(-0.89%) |
Nov 01, 2019 | 100.44 | 100.85 | 98.68 | 98.84 | 2,091,958 | -1.50(-1.50%) |
Oct 31, 2019 | 100.31 | 100.56 | 99.55 | 100.34 | 1,909,356 | -0.07(-0.07%) |
Oct 30, 2019 | 98.26 | 100.46 | 97.69 | 100.41 | 2,079,299 | +2.08(+2.12%) |
Oct 29, 2019 | 97.88 | 98.33 | 97.49 | 98.33 | 1,866,923 | +0.76(+0.78%) |
Oct 28, 2019 | 98.78 | 99.11 | 97.45 | 97.57 | 3,535,200 | -1.78(-1.79%) |
Oct 25, 2019 | 100.29 | 100.29 | 98.91 | 99.35 | 1,847,533 | -0.81(-0.81%) |
Oct 24, 2019 | 99.55 | 100.32 | 99.55 | 100.16 | 1,204,940 | +0.50(+0.50%) |
Oct 23, 2019 | 98.86 | 99.69 | 98.65 | 99.66 | 2,279,226 | +1.02(+1.04%) |
Oct 22, 2019 | 98.54 | 99.00 | 98.30 | 98.64 | 1,549,014 | +0.32(+0.33%) |
Oct 21, 2019 | 97.41 | 98.43 | 97.40 | 98.31 | 1,606,249 | +0.72(+0.74%) |
Oct 18, 2019 | 96.64 | 97.82 | 96.51 | 97.59 | 1,845,354 | +0.72(+0.74%) |
Oct 17, 2019 | 97.93 | 98.44 | 96.31 | 96.88 | 3,504,230 | +1.02(+1.07%) |
Oct 16, 2019 | 95.38 | 95.87 | 94.86 | 95.85 | 1,768,860 | +0.40(+0.42%) |
Oct 15, 2019 | 96.32 | 96.74 | 95.41 | 95.45 | 1,194,061 | -0.88(-0.91%) |
Oct 14, 2019 | 97.06 | 97.35 | 96.04 | 96.32 | 1,113,399 | -0.51(-0.53%) |
Oct 11, 2019 | 97.25 | 97.49 | 96.46 | 96.83 | 961,719 | -0.46(-0.48%) |
Oct 10, 2019 | 97.18 | 97.64 | 96.56 | 97.30 | 1,163,251 | -0.22(-0.23%) |
Oct 09, 2019 | 97.19 | 97.92 | 97.16 | 97.52 | 1,080,253 | +0.36(+0.37%) |
Oct 08, 2019 | 97.46 | 97.91 | 96.84 | 97.16 | 1,745,975 | -0.14(-0.14%) |
Oct 07, 2019 | 97.73 | 97.83 | 97.18 | 97.30 | 1,362,083 | -0.81(-0.83%) |
Oct 04, 2019 | 96.45 | 98.18 | 96.17 | 98.11 | 1,374,663 | +1.88(+1.95%) |
Oct 03, 2019 | 96.38 | 96.62 | 95.83 | 96.23 | 1,682,612 | +0.04(+0.04%) |
Oct 02, 2019 | 96.88 | 97.22 | 95.82 | 96.19 | 1,414,290 | -0.72(-0.74%) |