Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.93 | 103.93 | 100.27 | 100.73 | 233,813 | -3.70(-3.54%) |
Jan 30, 2020 | 104.30 | 105.19 | 102.73 | 104.43 | 237,220 | -0.47(-0.45%) |
Jan 29, 2020 | 107.01 | 107.04 | 104.86 | 104.90 | 116,751 | -2.02(-1.89%) |
Jan 28, 2020 | 105.89 | 107.25 | 105.43 | 106.93 | 65,356 | +2.37(+2.26%) |
Jan 27, 2020 | 105.77 | 106.20 | 104.29 | 104.56 | 336,441 | -4.31(-3.96%) |
Jan 24, 2020 | 112.06 | 112.06 | 108.12 | 108.87 | 417,357 | -2.15(-1.94%) |
Jan 23, 2020 | 109.75 | 111.08 | 108.99 | 111.02 | 192,942 | +1.37(+1.25%) |
Jan 22, 2020 | 109.81 | 110.89 | 109.39 | 109.65 | 54,693 | +0.54(+0.50%) |
Jan 21, 2020 | 109.44 | 109.66 | 108.70 | 109.11 | 89,949 | -0.70(-0.64%) |
Jan 17, 2020 | 109.36 | 109.81 | 108.74 | 109.81 | 136,517 | +1.02(+0.93%) |
Jan 16, 2020 | 107.66 | 108.79 | 107.66 | 108.79 | 132,991 | +2.01(+1.89%) |
Jan 15, 2020 | 108.35 | 108.35 | 106.41 | 106.78 | 99,939 | -1.84(-1.70%) |
Jan 14, 2020 | 108.62 | 109.42 | 107.58 | 108.62 | 156,536 | +0.16(+0.15%) |
Jan 13, 2020 | 107.25 | 108.74 | 107.07 | 108.47 | 72,610 | +1.84(+1.73%) |
Jan 10, 2020 | 107.57 | 107.57 | 106.24 | 106.62 | 77,329 | -0.41(-0.38%) |
Jan 09, 2020 | 107.60 | 108.01 | 105.95 | 107.03 | 90,213 | +0.60(+0.57%) |
Jan 08, 2020 | 105.92 | 107.16 | 105.66 | 106.42 | 105,133 | +0.58(+0.55%) |
Jan 07, 2020 | 105.14 | 106.39 | 104.92 | 105.84 | 82,054 | +1.61(+1.54%) |
Jan 06, 2020 | 103.63 | 104.35 | 103.17 | 104.23 | 112,619 | -0.73(-0.70%) |
Jan 03, 2020 | 105.58 | 105.90 | 104.67 | 104.96 | 255,502 | -1.67(-1.56%) |
Jan 02, 2020 | 105.90 | 106.63 | 105.00 | 106.63 | 122,323 | +2.15(+2.06%) |
Dec 31, 2019 | 104.08 | 104.92 | 104.08 | 104.48 | 42,161 | +0.02(+0.02%) |
Dec 30, 2019 | 105.21 | 105.21 | 103.43 | 104.46 | 93,067 | -0.74(-0.70%) |
Dec 27, 2019 | 106.46 | 106.50 | 104.92 | 105.20 | 111,991 | -0.81(-0.76%) |
Dec 26, 2019 | 105.49 | 106.01 | 105.06 | 106.01 | 74,103 | +0.77(+0.73%) |
Dec 24, 2019 | 105.14 | 105.24 | 104.58 | 105.24 | 45,809 | +0.34(+0.32%) |
Dec 23, 2019 | 104.97 | 105.07 | 104.30 | 104.90 | 100,003 | +0.63(+0.60%) |
Dec 20, 2019 | 104.16 | 104.42 | 103.64 | 104.28 | 77,646 | +0.80(+0.77%) |
Dec 19, 2019 | 103.03 | 103.52 | 102.39 | 103.48 | 280,181 | +1.08(+1.06%) |
Dec 18, 2019 | 102.50 | 102.61 | 102.02 | 102.39 | 94,786 | +0.03(+0.03%) |
Dec 17, 2019 | 102.33 | 102.44 | 101.72 | 102.37 | 89,056 | +0.36(+0.36%) |
Dec 16, 2019 | 101.85 | 102.77 | 101.85 | 102.00 | 150,331 | +1.38(+1.37%) |
Dec 13, 2019 | 101.14 | 102.16 | 100.44 | 100.62 | 157,728 | -0.31(-0.30%) |
Dec 12, 2019 | 98.52 | 100.98 | 98.48 | 100.93 | 167,598 | +2.26(+2.29%) |
Dec 11, 2019 | 97.07 | 98.73 | 97.07 | 98.67 | 82,794 | +2.05(+2.12%) |
Dec 10, 2019 | 96.40 | 97.25 | 96.23 | 96.62 | 47,045 | +0.57(+0.59%) |
Dec 09, 2019 | 97.04 | 97.10 | 96.05 | 96.05 | 72,501 | -0.88(-0.90%) |
Dec 06, 2019 | 96.48 | 97.24 | 96.32 | 96.93 | 102,006 | +1.68(+1.77%) |
Dec 05, 2019 | 95.72 | 96.24 | 94.84 | 95.24 | 109,905 | -0.01(-0.01%) |
Dec 04, 2019 | 95.07 | 95.65 | 94.92 | 95.25 | 192,279 | +1.33(+1.42%) |
Dec 03, 2019 | 92.95 | 93.96 | 92.60 | 93.92 | 182,908 | -0.97(-1.02%) |
Dec 02, 2019 | 96.54 | 96.54 | 94.67 | 94.89 | 130,862 | -1.49(-1.54%) |
Nov 29, 2019 | 97.12 | 97.22 | 96.31 | 96.38 | 53,388 | -1.23(-1.26%) |
Nov 27, 2019 | 97.46 | 97.76 | 97.29 | 97.61 | 125,249 | +0.59(+0.61%) |
Nov 26, 2019 | 97.42 | 97.42 | 96.67 | 97.02 | 90,649 | -0.48(-0.50%) |
Nov 25, 2019 | 95.67 | 97.53 | 95.67 | 97.50 | 117,492 | +2.51(+2.64%) |
Nov 22, 2019 | 95.28 | 95.71 | 94.58 | 94.99 | 56,331 | +0.09(+0.10%) |
Nov 21, 2019 | 95.46 | 95.69 | 94.51 | 94.89 | 108,482 | -0.83(-0.87%) |
Nov 20, 2019 | 97.00 | 97.27 | 95.13 | 95.73 | 235,760 | -1.73(-1.78%) |
Nov 19, 2019 | 98.04 | 98.18 | 96.94 | 97.46 | 152,120 | -0.05(-0.05%) |
Nov 18, 2019 | 98.26 | 98.26 | 97.36 | 97.51 | 64,942 | -0.82(-0.83%) |
Nov 15, 2019 | 98.83 | 99.24 | 98.02 | 98.33 | 157,119 | +0.39(+0.40%) |
Nov 14, 2019 | 98.15 | 98.15 | 97.39 | 97.93 | 54,130 | -0.52(-0.53%) |
Nov 13, 2019 | 97.53 | 98.54 | 96.96 | 98.45 | 144,749 | +0.06(+0.06%) |
Nov 12, 2019 | 98.12 | 99.04 | 98.02 | 98.40 | 67,378 | +0.76(+0.78%) |
Nov 11, 2019 | 97.29 | 97.80 | 96.95 | 97.64 | 193,324 | -0.22(-0.22%) |
Nov 08, 2019 | 96.54 | 97.89 | 96.38 | 97.85 | 56,636 | +0.94(+0.97%) |
Nov 07, 2019 | 97.36 | 97.69 | 96.47 | 96.92 | 69,566 | +0.79(+0.82%) |
Nov 06, 2019 | 97.00 | 97.00 | 95.48 | 96.13 | 54,840 | -1.28(-1.31%) |
Nov 05, 2019 | 97.16 | 98.10 | 96.94 | 97.41 | 70,098 | +0.37(+0.39%) |
Nov 04, 2019 | 96.63 | 97.13 | 96.33 | 97.04 | 104,791 | +1.71(+1.80%) |