Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.25 | 93.30 | 89.14 | 89.52 | 8,365,944 | -3.87(-4.15%) |
Jan 30, 2020 | 97.07 | 97.77 | 92.82 | 93.39 | 10,950,304 | -6.71(-6.70%) |
Jan 29, 2020 | 100.10 | 101.16 | 99.73 | 100.10 | 3,290,546 | +0.34(+0.34%) |
Jan 28, 2020 | 99.83 | 100.62 | 98.96 | 99.76 | 2,355,851 | +0.39(+0.39%) |
Jan 27, 2020 | 99.40 | 99.83 | 98.02 | 99.37 | 3,358,045 | -1.50(-1.49%) |
Jan 24, 2020 | 101.21 | 101.27 | 100.24 | 100.88 | 2,330,812 | -0.23(-0.23%) |
Jan 23, 2020 | 101.20 | 101.28 | 99.92 | 101.11 | 2,883,857 | -0.29(-0.28%) |
Jan 22, 2020 | 101.86 | 103.11 | 101.37 | 101.40 | 2,802,477 | -0.11(-0.11%) |
Jan 21, 2020 | 102.22 | 102.50 | 100.96 | 101.51 | 3,423,837 | -1.05(-1.02%) |
Jan 17, 2020 | 102.68 | 103.11 | 102.18 | 102.56 | 3,935,840 | -0.01(-0.01%) |
Jan 16, 2020 | 102.48 | 103.00 | 102.12 | 102.56 | 2,806,514 | +0.59(+0.58%) |
Jan 15, 2020 | 101.61 | 102.64 | 101.41 | 101.98 | 3,664,042 | +0.57(+0.56%) |
Jan 14, 2020 | 100.96 | 102.19 | 100.90 | 101.41 | 3,005,131 | +0.45(+0.45%) |
Jan 13, 2020 | 100.41 | 101.36 | 100.22 | 100.96 | 2,111,844 | +0.76(+0.76%) |
Jan 10, 2020 | 101.23 | 101.23 | 99.96 | 100.19 | 2,943,264 | -0.92(-0.91%) |
Jan 09, 2020 | 101.20 | 101.89 | 100.64 | 101.11 | 2,488,099 | +0.23(+0.23%) |
Jan 08, 2020 | 99.77 | 101.66 | 99.72 | 100.88 | 2,331,365 | +0.57(+0.57%) |
Jan 07, 2020 | 100.19 | 100.69 | 99.50 | 100.31 | 2,286,042 | -0.17(-0.17%) |
Jan 06, 2020 | 99.92 | 100.51 | 98.90 | 100.48 | 3,910,650 | -0.45(-0.45%) |
Jan 03, 2020 | 99.42 | 101.05 | 99.30 | 100.93 | 2,865,551 | -0.06(-0.06%) |
Jan 02, 2020 | 101.76 | 102.01 | 99.64 | 100.99 | 4,808,647 | -0.23(-0.23%) |
Dec 31, 2019 | 100.34 | 101.25 | 99.94 | 101.22 | 3,327,204 | +0.54(+0.53%) |
Dec 30, 2019 | 103.09 | 103.09 | 100.52 | 100.69 | 2,810,974 | -2.16(-2.10%) |
Dec 27, 2019 | 103.29 | 103.33 | 102.53 | 102.85 | 1,641,571 | -0.09(-0.08%) |
Dec 26, 2019 | 102.98 | 103.10 | 102.56 | 102.94 | 1,473,986 | +0.61(+0.60%) |
Dec 24, 2019 | 101.54 | 102.35 | 101.47 | 102.32 | 1,008,418 | -0.53(-0.51%) |
Dec 23, 2019 | 102.24 | 103.27 | 101.66 | 102.85 | 2,367,775 | +1.33(+1.31%) |
Dec 20, 2019 | 103.67 | 103.67 | 101.46 | 101.52 | 8,031,963 | -1.00(-0.98%) |
Dec 19, 2019 | 102.35 | 103.39 | 102.27 | 102.52 | 3,701,718 | +0.53(+0.52%) |
Dec 18, 2019 | 102.50 | 102.69 | 101.22 | 101.99 | 5,733,025 | -2.02(-1.94%) |
Dec 17, 2019 | 103.79 | 104.91 | 103.37 | 104.02 | 3,243,528 | +1.01(+0.98%) |
Dec 16, 2019 | 103.00 | 103.71 | 102.68 | 103.00 | 3,444,044 | +0.43(+0.42%) |
Dec 13, 2019 | 102.06 | 103.45 | 101.86 | 102.57 | 3,432,440 | +1.44(+1.43%) |
Dec 12, 2019 | 99.60 | 101.65 | 99.25 | 101.13 | 4,996,559 | +0.14(+0.14%) |
Dec 11, 2019 | 102.50 | 102.50 | 100.97 | 100.99 | 3,878,906 | -1.51(-1.48%) |
Dec 10, 2019 | 102.15 | 103.22 | 101.88 | 102.50 | 2,820,344 | +0.35(+0.34%) |
Dec 09, 2019 | 101.17 | 102.35 | 100.79 | 102.16 | 2,282,966 | +0.53(+0.52%) |
Dec 06, 2019 | 100.31 | 101.91 | 100.31 | 101.63 | 3,194,906 | +2.18(+2.19%) |
Dec 05, 2019 | 100.38 | 100.65 | 98.79 | 99.45 | 5,654,348 | -1.26(-1.25%) |
Dec 04, 2019 | 101.36 | 102.24 | 100.64 | 100.71 | 2,546,687 | -0.40(-0.39%) |
Dec 03, 2019 | 101.03 | 101.51 | 100.06 | 101.11 | 2,474,513 | -1.12(-1.09%) |
Dec 02, 2019 | 103.84 | 104.34 | 102.17 | 102.23 | 2,819,780 | -1.31(-1.26%) |
Nov 29, 2019 | 103.78 | 103.98 | 103.44 | 103.53 | 1,586,640 | -0.12(-0.12%) |
Nov 27, 2019 | 105.01 | 105.24 | 103.55 | 103.65 | 2,155,032 | -1.50(-1.42%) |
Nov 26, 2019 | 104.09 | 105.22 | 103.69 | 105.15 | 3,322,202 | +1.12(+1.08%) |
Nov 25, 2019 | 103.63 | 104.11 | 103.12 | 104.03 | 2,845,363 | +0.85(+0.82%) |
Nov 22, 2019 | 103.73 | 104.73 | 102.95 | 103.18 | 3,004,325 | -0.17(-0.17%) |
Nov 21, 2019 | 102.72 | 103.52 | 102.64 | 103.35 | 2,306,806 | +0.44(+0.43%) |
Nov 20, 2019 | 103.94 | 104.04 | 102.75 | 102.91 | 3,358,953 | -1.32(-1.27%) |
Nov 19, 2019 | 106.76 | 106.83 | 103.97 | 104.23 | 4,212,423 | -1.93(-1.82%) |
Nov 18, 2019 | 106.82 | 107.01 | 105.98 | 106.16 | 2,050,060 | -0.83(-0.78%) |
Nov 15, 2019 | 106.83 | 107.24 | 106.40 | 106.99 | 2,186,835 | +0.53(+0.50%) |
Nov 14, 2019 | 105.31 | 106.59 | 105.31 | 106.46 | 1,841,937 | +0.91(+0.86%) |
Nov 13, 2019 | 105.21 | 105.93 | 104.70 | 105.56 | 1,881,782 | +0.01(+0.01%) |
Nov 12, 2019 | 105.54 | 106.12 | 105.21 | 105.55 | 1,813,192 | -0.11(-0.11%) |
Nov 11, 2019 | 105.89 | 106.19 | 105.31 | 105.66 | 1,536,915 | -1.00(-0.93%) |
Nov 08, 2019 | 105.98 | 107.52 | 105.97 | 106.65 | 2,693,030 | +0.70(+0.66%) |
Nov 07, 2019 | 104.98 | 106.96 | 104.70 | 105.96 | 3,678,382 | +1.32(+1.26%) |
Nov 06, 2019 | 104.15 | 104.64 | 103.60 | 104.64 | 3,286,785 | +0.48(+0.46%) |
Nov 05, 2019 | 105.81 | 106.21 | 104.06 | 104.16 | 3,633,428 | -1.40(-1.33%) |
Nov 04, 2019 | 102.96 | 105.62 | 102.96 | 105.56 | 4,929,643 | +3.01(+2.94%) |