Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.87 | 101.87 | 99.99 | 100.39 | 7,244 | -1.77(-1.73%) |
Jan 30, 2020 | 101.67 | 103.77 | 101.02 | 102.16 | 8,519 | -0.34(-0.33%) |
Jan 29, 2020 | 102.41 | 103.03 | 101.33 | 102.50 | 6,986 | -1.12(-1.08%) |
Jan 28, 2020 | 103.29 | 103.62 | 103.29 | 103.62 | 2,061 | +0.64(+0.62%) |
Jan 27, 2020 | 103.53 | 103.95 | 102.42 | 102.98 | 4,401 | -1.95(-1.86%) |
Jan 24, 2020 | 106.00 | 106.00 | 104.76 | 104.94 | 4,934 | -1.02(-0.96%) |
Jan 23, 2020 | 104.29 | 106.19 | 103.80 | 105.96 | 9,890 | +1.24(+1.18%) |
Jan 22, 2020 | 104.98 | 105.57 | 103.43 | 104.72 | 6,228 | -0.15(-0.15%) |
Jan 21, 2020 | 104.24 | 105.71 | 103.72 | 104.87 | 9,857 | +1.06(+1.02%) |
Jan 17, 2020 | 104.53 | 104.53 | 103.78 | 103.81 | 6,194 | -0.29(-0.27%) |
Jan 16, 2020 | 104.23 | 104.48 | 103.73 | 104.10 | 8,212 | +0.68(+0.65%) |
Jan 15, 2020 | 102.91 | 104.42 | 101.79 | 103.42 | 9,501 | +0.68(+0.66%) |
Jan 14, 2020 | 103.80 | 104.88 | 102.48 | 102.75 | 10,472 | -1.29(-1.24%) |
Jan 13, 2020 | 103.44 | 104.03 | 100.32 | 104.03 | 18,345 | +0.93(+0.91%) |
Jan 10, 2020 | 102.96 | 103.22 | 101.35 | 103.10 | 12,494 | +0.43(+0.42%) |
Jan 09, 2020 | 103.27 | 103.91 | 101.23 | 102.67 | 14,306 | -0.74(-0.72%) |
Jan 08, 2020 | 103.15 | 104.15 | 102.77 | 103.41 | 7,931 | +0.27(+0.26%) |
Jan 07, 2020 | 103.40 | 104.73 | 103.15 | 103.15 | 12,825 | -1.00(-0.96%) |
Jan 06, 2020 | 102.38 | 105.69 | 102.38 | 104.15 | 12,065 | -0.91(-0.86%) |
Jan 03, 2020 | 101.93 | 105.22 | 100.11 | 105.05 | 20,474 | +2.19(+2.13%) |
Jan 02, 2020 | 102.84 | 103.00 | 101.14 | 102.86 | 18,279 | +0.68(+0.66%) |
Dec 31, 2019 | 104.20 | 104.83 | 101.97 | 102.19 | 35,908 | -2.27(-2.17%) |
Dec 30, 2019 | 107.12 | 107.62 | 103.87 | 104.45 | 12,108 | -2.70(-2.52%) |
Dec 27, 2019 | 107.24 | 108.65 | 105.45 | 107.15 | 6,089 | -0.07(-0.06%) |
Dec 26, 2019 | 105.60 | 108.66 | 105.43 | 107.21 | 26,461 | +0.97(+0.91%) |
Dec 24, 2019 | 108.58 | 108.58 | 105.19 | 106.24 | 17,009 | -1.28(-1.19%) |
Dec 23, 2019 | 108.86 | 109.61 | 106.36 | 107.52 | 54,227 | -1.28(-1.17%) |
Dec 20, 2019 | 109.82 | 110.13 | 107.87 | 108.79 | 96,572 | -0.86(-0.78%) |
Dec 19, 2019 | 105.52 | 110.49 | 105.06 | 109.65 | 51,930 | +3.78(+3.57%) |
Dec 18, 2019 | 102.84 | 106.04 | 99.13 | 105.87 | 39,079 | +3.06(+2.98%) |
Dec 17, 2019 | 97.92 | 104.74 | 97.92 | 102.81 | 59,722 | +5.98(+6.18%) |
Dec 16, 2019 | 91.51 | 97.00 | 90.78 | 96.83 | 50,720 | +5.32(+5.81%) |
Dec 13, 2019 | 90.50 | 91.70 | 89.15 | 91.51 | 29,188 | +1.24(+1.38%) |
Dec 12, 2019 | 88.98 | 91.24 | 88.03 | 90.27 | 23,708 | +0.57(+0.64%) |
Dec 11, 2019 | 89.71 | 90.27 | 88.01 | 89.70 | 17,380 | +0.03(+0.03%) |
Dec 10, 2019 | 89.05 | 90.28 | 88.12 | 89.67 | 30,398 | +0.78(+0.88%) |
Dec 09, 2019 | 88.87 | 91.20 | 85.47 | 88.89 | 39,352 | -0.74(-0.82%) |
Dec 06, 2019 | 89.95 | 90.78 | 88.68 | 89.62 | 18,229 | +0.82(+0.92%) |
Dec 05, 2019 | 89.94 | 90.31 | 88.80 | 88.80 | 14,808 | -0.68(-0.76%) |
Dec 04, 2019 | 88.93 | 89.62 | 87.27 | 89.49 | 13,476 | +1.17(+1.33%) |
Dec 03, 2019 | 86.81 | 88.70 | 84.56 | 88.32 | 34,156 | +0.76(+0.87%) |
Dec 02, 2019 | 88.23 | 89.21 | 86.67 | 87.55 | 14,080 | -0.75(-0.85%) |
Nov 29, 2019 | 88.39 | 88.39 | 86.44 | 88.30 | 4,123 | +0.74(+0.84%) |
Nov 27, 2019 | 86.31 | 88.90 | 85.98 | 87.56 | 11,067 | +1.21(+1.40%) |
Nov 26, 2019 | 89.16 | 90.20 | 85.90 | 86.35 | 17,083 | -2.97(-3.32%) |
Nov 25, 2019 | 87.79 | 90.60 | 87.79 | 89.32 | 9,087 | +2.31(+2.66%) |
Nov 22, 2019 | 86.91 | 87.92 | 85.80 | 87.01 | 10,199 | +0.64(+0.74%) |
Nov 21, 2019 | 86.44 | 88.19 | 86.08 | 86.37 | 9,195 | +0.34(+0.40%) |
Nov 20, 2019 | 84.51 | 86.84 | 84.29 | 86.03 | 16,050 | +1.22(+1.43%) |
Nov 19, 2019 | 84.83 | 85.52 | 84.60 | 84.81 | 17,295 | -0.16(-0.18%) |
Nov 18, 2019 | 84.77 | 85.16 | 84.56 | 84.97 | 28,685 | -0.65(-0.75%) |
Nov 15, 2019 | 84.76 | 85.75 | 84.76 | 85.62 | 6,510 | +1.23(+1.46%) |
Nov 14, 2019 | 83.69 | 85.15 | 82.22 | 84.38 | 106,413 | -0.11(-0.13%) |
Nov 13, 2019 | 83.35 | 84.89 | 83.24 | 84.49 | 10,438 | +1.05(+1.26%) |
Nov 12, 2019 | 84.66 | 85.25 | 83.44 | 83.44 | 5,077 | -1.00(-1.19%) |
Nov 11, 2019 | 85.03 | 85.03 | 84.44 | 84.44 | 1,682 | -0.57(-0.67%) |
Nov 08, 2019 | 84.68 | 85.43 | 84.00 | 85.02 | 4,448 | -0.23(-0.27%) |
Nov 07, 2019 | 86.54 | 86.54 | 85.25 | 85.25 | 11,767 | -0.41(-0.48%) |
Nov 06, 2019 | 86.28 | 86.28 | 85.05 | 85.66 | 17,694 | -0.41(-0.48%) |
Nov 05, 2019 | 86.19 | 86.60 | 86.03 | 86.08 | 17,257 | -0.09(-0.11%) |
Nov 04, 2019 | 86.77 | 86.81 | 86.08 | 86.17 | 25,095 | -0.24(-0.28%) |