Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.57 | 108.15 | 106.94 | 107.31 | 722,277 | -0.27(-0.25%) |
Jan 30, 2020 | 107.34 | 108.34 | 107.15 | 107.58 | 299,908 | -0.10(-0.09%) |
Jan 29, 2020 | 109.02 | 109.02 | 106.92 | 107.68 | 341,357 | -1.03(-0.95%) |
Jan 28, 2020 | 107.81 | 109.04 | 107.81 | 108.71 | 214,750 | +0.84(+0.78%) |
Jan 27, 2020 | 106.90 | 107.99 | 106.74 | 107.87 | 417,037 | +0.32(+0.30%) |
Jan 24, 2020 | 107.11 | 108.33 | 106.97 | 107.55 | 310,954 | +0.58(+0.54%) |
Jan 23, 2020 | 107.58 | 107.58 | 106.84 | 106.98 | 275,901 | -0.66(-0.61%) |
Jan 22, 2020 | 107.81 | 108.39 | 107.33 | 107.64 | 282,706 | +0.18(+0.17%) |
Jan 21, 2020 | 107.66 | 107.77 | 106.81 | 107.45 | 388,592 | +0.06(+0.05%) |
Jan 17, 2020 | 107.35 | 107.69 | 106.72 | 107.40 | 276,258 | +0.16(+0.15%) |
Jan 16, 2020 | 105.80 | 107.27 | 105.52 | 107.23 | 309,326 | +1.67(+1.58%) |
Jan 15, 2020 | 104.17 | 105.83 | 104.17 | 105.56 | 259,388 | +1.64(+1.58%) |
Jan 14, 2020 | 103.02 | 104.21 | 102.63 | 103.92 | 477,489 | +0.75(+0.73%) |
Jan 13, 2020 | 103.74 | 103.76 | 102.55 | 103.17 | 301,261 | -0.55(-0.53%) |
Jan 10, 2020 | 101.83 | 104.10 | 101.58 | 103.72 | 431,243 | +2.27(+2.23%) |
Jan 09, 2020 | 101.40 | 102.16 | 101.27 | 101.45 | 386,786 | +0.05(+0.05%) |
Jan 08, 2020 | 101.48 | 101.87 | 100.75 | 101.40 | 293,490 | -0.03(-0.03%) |
Jan 07, 2020 | 101.94 | 101.97 | 101.04 | 101.42 | 451,112 | -0.70(-0.69%) |
Jan 06, 2020 | 101.77 | 102.82 | 101.46 | 102.13 | 481,815 | +0.16(+0.15%) |
Jan 03, 2020 | 100.83 | 102.26 | 100.83 | 101.97 | 326,934 | +0.69(+0.68%) |
Jan 02, 2020 | 102.65 | 102.82 | 100.67 | 101.29 | 302,590 | -1.15(-1.12%) |
Dec 31, 2019 | 101.39 | 102.58 | 101.01 | 102.44 | 456,964 | +1.15(+1.14%) |
Dec 30, 2019 | 102.03 | 102.03 | 100.46 | 101.29 | 339,960 | -0.62(-0.61%) |
Dec 27, 2019 | 101.83 | 102.49 | 101.12 | 101.91 | 463,843 | +0.70(+0.69%) |
Dec 26, 2019 | 101.06 | 101.76 | 100.78 | 101.21 | 168,515 | +0.31(+0.30%) |
Dec 24, 2019 | 100.92 | 101.75 | 100.43 | 100.90 | 105,338 | +0.14(+0.13%) |
Dec 23, 2019 | 102.69 | 102.69 | 100.39 | 100.77 | 250,190 | -1.57(-1.54%) |
Dec 20, 2019 | 103.17 | 103.52 | 101.99 | 102.34 | 822,238 | -0.34(-0.33%) |
Dec 19, 2019 | 101.65 | 102.80 | 101.31 | 102.68 | 293,876 | +0.72(+0.71%) |
Dec 18, 2019 | 101.12 | 102.46 | 101.12 | 101.96 | 361,218 | +0.98(+0.98%) |
Dec 17, 2019 | 101.91 | 102.63 | 100.45 | 100.98 | 333,427 | -0.47(-0.46%) |
Dec 16, 2019 | 100.65 | 101.82 | 100.09 | 101.45 | 382,203 | +1.04(+1.03%) |
Dec 13, 2019 | 99.52 | 100.51 | 98.94 | 100.41 | 266,555 | +0.98(+0.98%) |
Dec 12, 2019 | 100.33 | 101.19 | 99.29 | 99.43 | 385,738 | -0.65(-0.65%) |
Dec 11, 2019 | 102.11 | 102.16 | 99.69 | 100.08 | 358,237 | -1.92(-1.88%) |
Dec 10, 2019 | 102.20 | 102.71 | 101.77 | 102.00 | 256,833 | -0.17(-0.17%) |
Dec 09, 2019 | 102.12 | 102.37 | 101.43 | 102.17 | 195,259 | +0.03(+0.03%) |
Dec 06, 2019 | 102.12 | 103.18 | 102.03 | 102.14 | 332,945 | +0.02(+0.02%) |
Dec 05, 2019 | 101.96 | 102.30 | 100.41 | 102.12 | 262,628 | -0.22(-0.21%) |
Dec 04, 2019 | 101.98 | 103.30 | 101.76 | 102.34 | 206,580 | +0.19(+0.19%) |
Dec 03, 2019 | 100.93 | 102.62 | 100.93 | 102.15 | 233,951 | +0.86(+0.85%) |
Dec 02, 2019 | 102.09 | 102.44 | 101.04 | 101.29 | 208,767 | -1.18(-1.16%) |
Nov 29, 2019 | 102.81 | 103.53 | 102.21 | 102.48 | 179,916 | -0.37(-0.36%) |
Nov 27, 2019 | 101.77 | 103.06 | 101.36 | 102.85 | 153,692 | +1.07(+1.05%) |
Nov 26, 2019 | 101.17 | 102.12 | 100.89 | 101.78 | 334,324 | +0.75(+0.74%) |
Nov 25, 2019 | 101.00 | 101.93 | 100.38 | 101.03 | 295,783 | +0.07(+0.07%) |
Nov 22, 2019 | 101.70 | 102.12 | 99.61 | 100.96 | 347,993 | -0.63(-0.62%) |
Nov 21, 2019 | 103.16 | 103.16 | 101.23 | 101.59 | 213,794 | -1.66(-1.61%) |
Nov 20, 2019 | 104.41 | 105.00 | 102.57 | 103.25 | 324,053 | -1.08(-1.04%) |
Nov 19, 2019 | 104.76 | 105.29 | 104.11 | 104.34 | 213,924 | +0.00(+0.00%) |
Nov 18, 2019 | 104.71 | 105.19 | 104.05 | 104.34 | 224,108 | +0.02(+0.02%) |
Nov 15, 2019 | 102.84 | 104.51 | 102.71 | 104.32 | 227,717 | +1.60(+1.56%) |
Nov 14, 2019 | 102.35 | 103.74 | 102.35 | 102.72 | 249,068 | +0.19(+0.19%) |
Nov 13, 2019 | 102.06 | 103.28 | 102.06 | 102.53 | 174,188 | +0.57(+0.56%) |
Nov 12, 2019 | 103.14 | 103.58 | 101.71 | 101.96 | 355,606 | -0.91(-0.89%) |
Nov 11, 2019 | 102.46 | 103.51 | 101.83 | 102.87 | 330,039 | +0.18(+0.18%) |
Nov 08, 2019 | 102.86 | 103.87 | 102.20 | 102.69 | 598,504 | -0.16(-0.16%) |
Nov 07, 2019 | 106.19 | 106.24 | 102.67 | 102.86 | 329,513 | -3.62(-3.40%) |
Nov 06, 2019 | 105.25 | 106.89 | 104.29 | 106.47 | 382,043 | +1.45(+1.38%) |
Nov 05, 2019 | 106.47 | 106.63 | 103.93 | 105.03 | 358,175 | -2.04(-1.91%) |
Nov 04, 2019 | 108.72 | 109.15 | 106.93 | 107.07 | 567,585 | -1.45(-1.34%) |