Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.38 | 104.38 | 101.04 | 101.35 | 591,399 | -4.24(-4.02%) |
Jan 30, 2020 | 107.46 | 109.68 | 103.45 | 105.59 | 912,562 | -0.97(-0.91%) |
Jan 29, 2020 | 106.36 | 112.15 | 103.72 | 106.56 | 1,312,400 | -3.11(-2.84%) |
Jan 28, 2020 | 106.62 | 110.23 | 105.28 | 109.67 | 899,807 | +4.64(+4.42%) |
Jan 27, 2020 | 105.61 | 106.76 | 103.03 | 105.03 | 562,127 | -4.14(-3.79%) |
Jan 24, 2020 | 114.02 | 114.29 | 108.32 | 109.17 | 464,079 | -3.77(-3.34%) |
Jan 23, 2020 | 113.95 | 113.95 | 112.28 | 112.94 | 621,704 | -0.77(-0.68%) |
Jan 22, 2020 | 113.72 | 115.27 | 113.31 | 113.71 | 447,417 | +1.04(+0.93%) |
Jan 21, 2020 | 110.74 | 112.98 | 110.74 | 112.67 | 398,757 | +1.69(+1.52%) |
Jan 17, 2020 | 111.74 | 111.93 | 109.99 | 110.98 | 340,587 | -0.70(-0.62%) |
Jan 16, 2020 | 110.21 | 111.94 | 110.19 | 111.67 | 455,862 | +2.33(+2.13%) |
Jan 15, 2020 | 109.40 | 110.41 | 108.45 | 109.34 | 589,274 | -0.77(-0.70%) |
Jan 14, 2020 | 106.99 | 111.35 | 106.67 | 110.12 | 671,144 | +4.08(+3.85%) |
Jan 13, 2020 | 104.19 | 106.13 | 104.04 | 106.03 | 252,284 | +1.94(+1.87%) |
Jan 10, 2020 | 106.33 | 106.92 | 103.64 | 104.09 | 279,358 | -2.36(-2.22%) |
Jan 09, 2020 | 105.86 | 106.48 | 104.34 | 106.45 | 438,583 | +1.88(+1.80%) |
Jan 08, 2020 | 105.24 | 106.13 | 104.39 | 104.57 | 336,885 | -0.53(-0.50%) |
Jan 07, 2020 | 102.97 | 106.20 | 102.49 | 105.10 | 517,138 | +2.70(+2.63%) |
Jan 06, 2020 | 102.98 | 104.15 | 101.65 | 102.40 | 669,295 | -1.79(-1.72%) |
Jan 03, 2020 | 106.08 | 106.94 | 103.82 | 104.19 | 817,078 | -3.94(-3.64%) |
Jan 02, 2020 | 108.36 | 108.98 | 106.20 | 108.12 | 362,326 | +1.76(+1.65%) |
Dec 31, 2019 | 106.60 | 107.43 | 105.82 | 106.36 | 251,225 | -0.81(-0.76%) |
Dec 30, 2019 | 106.68 | 107.52 | 104.39 | 107.18 | 190,631 | +0.40(+0.37%) |
Dec 27, 2019 | 108.29 | 108.52 | 106.47 | 106.78 | 192,375 | -1.25(-1.15%) |
Dec 26, 2019 | 107.86 | 108.39 | 107.50 | 108.03 | 125,972 | +0.27(+0.25%) |
Dec 24, 2019 | 108.87 | 108.87 | 105.54 | 107.76 | 99,083 | -0.42(-0.38%) |
Dec 23, 2019 | 109.25 | 109.25 | 107.53 | 108.17 | 303,197 | -0.64(-0.59%) |
Dec 20, 2019 | 108.29 | 109.96 | 107.76 | 108.81 | 1,505,492 | +1.30(+1.20%) |
Dec 19, 2019 | 106.60 | 108.29 | 105.25 | 107.52 | 360,293 | +1.19(+1.12%) |
Dec 18, 2019 | 106.56 | 107.36 | 104.72 | 106.33 | 434,006 | -0.72(-0.67%) |
Dec 17, 2019 | 106.73 | 107.58 | 106.17 | 107.04 | 425,281 | +0.74(+0.70%) |
Dec 16, 2019 | 106.62 | 108.44 | 106.27 | 106.30 | 444,170 | +0.59(+0.56%) |
Dec 13, 2019 | 106.90 | 107.96 | 105.44 | 105.71 | 348,344 | -1.44(-1.34%) |
Dec 12, 2019 | 105.09 | 108.23 | 104.08 | 107.15 | 492,806 | +1.87(+1.77%) |
Dec 11, 2019 | 102.91 | 105.48 | 102.91 | 105.28 | 455,515 | +2.17(+2.10%) |
Dec 10, 2019 | 102.22 | 103.45 | 101.53 | 103.12 | 266,262 | +1.33(+1.31%) |
Dec 09, 2019 | 104.16 | 104.59 | 101.61 | 101.78 | 552,972 | -2.85(-2.73%) |
Dec 06, 2019 | 103.72 | 105.15 | 103.68 | 104.63 | 328,486 | +2.01(+1.96%) |
Dec 05, 2019 | 103.53 | 104.19 | 102.12 | 102.62 | 406,655 | -0.25(-0.24%) |
Dec 04, 2019 | 102.16 | 103.98 | 102.16 | 102.87 | 424,343 | +1.82(+1.80%) |
Dec 03, 2019 | 100.37 | 101.22 | 99.92 | 101.06 | 274,412 | -1.76(-1.71%) |
Dec 02, 2019 | 103.38 | 103.74 | 101.28 | 102.82 | 722,306 | +0.06(+0.06%) |
Nov 29, 2019 | 103.88 | 104.88 | 102.59 | 102.76 | 126,802 | -1.95(-1.87%) |
Nov 27, 2019 | 103.86 | 105.05 | 103.03 | 104.71 | 218,646 | +0.91(+0.88%) |
Nov 26, 2019 | 102.98 | 103.84 | 101.86 | 103.80 | 322,191 | +0.93(+0.90%) |
Nov 25, 2019 | 99.92 | 103.30 | 99.37 | 102.87 | 456,370 | +3.69(+3.72%) |
Nov 22, 2019 | 100.60 | 100.60 | 98.46 | 99.18 | 221,128 | -0.35(-0.35%) |
Nov 21, 2019 | 102.01 | 102.01 | 98.56 | 99.53 | 454,870 | -3.20(-3.12%) |
Nov 20, 2019 | 102.14 | 104.31 | 102.09 | 102.73 | 619,213 | -0.52(-0.50%) |
Nov 19, 2019 | 106.14 | 106.28 | 103.23 | 103.25 | 412,667 | -2.55(-2.41%) |
Nov 18, 2019 | 105.71 | 106.89 | 104.72 | 105.80 | 349,402 | -0.23(-0.22%) |
Nov 15, 2019 | 106.94 | 108.06 | 105.94 | 106.03 | 543,221 | +0.80(+0.76%) |
Nov 14, 2019 | 105.17 | 105.86 | 104.58 | 105.23 | 571,401 | -0.32(-0.30%) |
Nov 13, 2019 | 105.28 | 106.37 | 104.72 | 105.55 | 323,938 | -0.95(-0.90%) |
Nov 12, 2019 | 107.50 | 108.32 | 106.10 | 106.50 | 294,733 | -0.44(-0.42%) |
Nov 11, 2019 | 107.42 | 108.37 | 106.70 | 106.95 | 250,307 | -1.53(-1.41%) |
Nov 08, 2019 | 107.27 | 108.69 | 106.85 | 108.48 | 314,409 | +0.26(+0.24%) |
Nov 07, 2019 | 110.31 | 110.72 | 107.89 | 108.22 | 312,047 | -0.69(-0.63%) |
Nov 06, 2019 | 109.51 | 109.53 | 107.32 | 108.91 | 245,791 | -1.25(-1.14%) |
Nov 05, 2019 | 108.93 | 110.68 | 107.97 | 110.16 | 397,790 | +1.38(+1.27%) |
Nov 04, 2019 | 107.62 | 109.31 | 106.50 | 108.78 | 418,787 | +2.81(+2.65%) |