Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.20 | 92.25 | 88.14 | 88.51 | 8,461,009 | -3.83(-4.15%) |
Jan 30, 2020 | 95.98 | 96.68 | 91.78 | 92.34 | 11,074,735 | -6.63(-6.70%) |
Jan 29, 2020 | 98.98 | 100.03 | 98.61 | 98.98 | 3,327,937 | +0.33(+0.34%) |
Jan 28, 2020 | 98.71 | 99.49 | 97.85 | 98.64 | 2,382,621 | +0.38(+0.39%) |
Jan 27, 2020 | 98.28 | 98.71 | 96.91 | 98.26 | 3,396,203 | -1.49(-1.49%) |
Jan 24, 2020 | 100.07 | 100.13 | 99.12 | 99.74 | 2,357,298 | -0.23(-0.23%) |
Jan 23, 2020 | 100.06 | 100.14 | 98.80 | 99.98 | 2,916,627 | -0.28(-0.28%) |
Jan 22, 2020 | 100.71 | 101.95 | 100.23 | 100.26 | 2,834,322 | -0.11(-0.11%) |
Jan 21, 2020 | 101.07 | 101.35 | 99.82 | 100.37 | 3,462,743 | -1.03(-1.02%) |
Jan 17, 2020 | 101.52 | 101.95 | 101.04 | 101.40 | 3,980,564 | -0.01(-0.01%) |
Jan 16, 2020 | 101.33 | 101.84 | 100.98 | 101.41 | 2,838,405 | +0.58(+0.58%) |
Jan 15, 2020 | 100.47 | 101.49 | 100.27 | 100.83 | 3,705,678 | +0.56(+0.56%) |
Jan 14, 2020 | 99.82 | 101.04 | 99.77 | 100.27 | 3,039,279 | +0.44(+0.44%) |
Jan 13, 2020 | 99.28 | 100.22 | 99.09 | 99.82 | 2,135,841 | +0.75(+0.76%) |
Jan 10, 2020 | 100.09 | 100.09 | 98.84 | 99.07 | 2,976,710 | -0.91(-0.91%) |
Jan 09, 2020 | 100.06 | 100.75 | 99.51 | 99.98 | 2,516,372 | +0.23(+0.23%) |
Jan 08, 2020 | 98.65 | 100.51 | 98.60 | 99.74 | 2,357,857 | +0.56(+0.57%) |
Jan 07, 2020 | 99.06 | 99.56 | 98.39 | 99.18 | 2,312,019 | -0.17(-0.17%) |
Jan 06, 2020 | 98.80 | 99.38 | 97.79 | 99.35 | 3,955,088 | -0.44(-0.45%) |
Jan 03, 2020 | 98.30 | 99.92 | 98.19 | 99.80 | 2,898,113 | -0.06(-0.06%) |
Jan 02, 2020 | 100.62 | 100.86 | 98.52 | 99.86 | 4,863,290 | -0.23(-0.23%) |
Dec 31, 2019 | 99.21 | 100.11 | 98.81 | 100.09 | 3,365,012 | +0.53(+0.53%) |
Dec 30, 2019 | 101.93 | 101.93 | 99.39 | 99.56 | 2,842,916 | -2.14(-2.10%) |
Dec 27, 2019 | 102.13 | 102.16 | 101.38 | 101.69 | 1,660,225 | -0.09(-0.08%) |
Dec 26, 2019 | 101.82 | 101.94 | 101.40 | 101.78 | 1,490,736 | +0.61(+0.60%) |
Dec 24, 2019 | 100.40 | 101.20 | 100.33 | 101.17 | 1,019,877 | -0.52(-0.51%) |
Dec 23, 2019 | 101.09 | 102.11 | 100.51 | 101.69 | 2,394,681 | +1.32(+1.31%) |
Dec 20, 2019 | 102.51 | 102.51 | 100.32 | 100.38 | 8,123,233 | -0.99(-0.98%) |
Dec 19, 2019 | 101.20 | 102.22 | 101.12 | 101.37 | 3,743,782 | +0.52(+0.52%) |
Dec 18, 2019 | 101.35 | 101.53 | 100.08 | 100.85 | 5,798,171 | -2.00(-1.94%) |
Dec 17, 2019 | 102.63 | 103.73 | 102.21 | 102.85 | 3,280,385 | +1.00(+0.98%) |
Dec 16, 2019 | 101.85 | 102.54 | 101.52 | 101.85 | 3,483,179 | +0.43(+0.42%) |
Dec 13, 2019 | 100.92 | 102.28 | 100.72 | 101.42 | 3,471,444 | +1.43(+1.43%) |
Dec 12, 2019 | 98.48 | 100.51 | 98.14 | 99.99 | 5,053,336 | +0.14(+0.14%) |
Dec 11, 2019 | 101.35 | 101.35 | 99.83 | 99.86 | 3,922,983 | -1.50(-1.48%) |
Dec 10, 2019 | 101.00 | 102.06 | 100.74 | 101.35 | 2,852,392 | +0.34(+0.34%) |
Dec 09, 2019 | 100.04 | 101.20 | 99.66 | 101.01 | 2,308,908 | +0.52(+0.52%) |
Dec 06, 2019 | 99.18 | 100.76 | 99.18 | 100.49 | 3,231,211 | +2.15(+2.19%) |
Dec 05, 2019 | 99.25 | 99.52 | 97.68 | 98.33 | 5,718,600 | -1.25(-1.25%) |
Dec 04, 2019 | 100.22 | 101.09 | 99.51 | 99.58 | 2,575,626 | -0.39(-0.39%) |
Dec 03, 2019 | 99.89 | 100.37 | 98.94 | 99.98 | 2,502,631 | -1.10(-1.09%) |
Dec 02, 2019 | 102.68 | 103.17 | 101.02 | 101.08 | 2,851,822 | -1.29(-1.26%) |
Nov 29, 2019 | 102.62 | 102.81 | 102.28 | 102.37 | 1,604,670 | -0.12(-0.12%) |
Nov 27, 2019 | 103.83 | 104.05 | 102.39 | 102.49 | 2,179,521 | -1.48(-1.42%) |
Nov 26, 2019 | 102.92 | 104.04 | 102.52 | 103.97 | 3,359,953 | +1.11(+1.08%) |
Nov 25, 2019 | 102.46 | 102.94 | 101.96 | 102.86 | 2,877,696 | +0.84(+0.82%) |
Nov 22, 2019 | 102.57 | 103.55 | 101.80 | 102.02 | 3,038,464 | -0.17(-0.17%) |
Nov 21, 2019 | 101.57 | 102.35 | 101.49 | 102.19 | 2,333,019 | +0.44(+0.43%) |
Nov 20, 2019 | 102.77 | 102.87 | 101.60 | 101.75 | 3,397,121 | -1.31(-1.27%) |
Nov 19, 2019 | 105.56 | 105.63 | 102.80 | 103.06 | 4,260,290 | -1.91(-1.82%) |
Nov 18, 2019 | 105.62 | 105.81 | 104.78 | 104.97 | 2,073,355 | -0.82(-0.78%) |
Nov 15, 2019 | 105.63 | 106.04 | 105.21 | 105.79 | 2,211,684 | +0.52(+0.50%) |
Nov 14, 2019 | 104.13 | 105.39 | 104.13 | 105.27 | 1,862,868 | +0.90(+0.86%) |
Nov 13, 2019 | 104.03 | 104.74 | 103.53 | 104.37 | 1,903,165 | +0.01(+0.01%) |
Nov 12, 2019 | 104.35 | 104.93 | 104.03 | 104.36 | 1,833,796 | -0.11(-0.11%) |
Nov 11, 2019 | 104.70 | 105.00 | 104.13 | 104.47 | 1,554,380 | -0.98(-0.93%) |
Nov 08, 2019 | 104.79 | 106.31 | 104.78 | 105.45 | 2,723,632 | +0.69(+0.66%) |
Nov 07, 2019 | 103.80 | 105.76 | 103.52 | 104.77 | 3,720,181 | +1.31(+1.26%) |
Nov 06, 2019 | 102.98 | 103.46 | 102.43 | 103.46 | 3,324,134 | +0.47(+0.46%) |
Nov 05, 2019 | 104.62 | 105.01 | 102.89 | 102.99 | 3,674,716 | -1.38(-1.33%) |
Nov 04, 2019 | 101.81 | 104.44 | 101.81 | 104.37 | 4,985,660 | +2.98(+2.94%) |