Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.84 | 107.64 | 105.99 | 106.24 | 1,957,595 | -1.20(-1.12%) |
Jan 30, 2020 | 105.38 | 107.53 | 105.37 | 107.44 | 1,438,759 | +1.36(+1.28%) |
Jan 29, 2020 | 106.20 | 106.40 | 105.46 | 106.07 | 2,096,392 | +0.73(+0.70%) |
Jan 28, 2020 | 104.75 | 105.88 | 104.75 | 105.34 | 1,669,845 | +0.86(+0.82%) |
Jan 27, 2020 | 104.86 | 105.69 | 104.46 | 104.48 | 1,266,674 | -1.52(-1.44%) |
Jan 24, 2020 | 105.97 | 106.42 | 105.29 | 106.00 | 2,401,356 | +0.12(+0.11%) |
Jan 23, 2020 | 104.91 | 106.10 | 104.05 | 105.89 | 1,676,445 | +0.45(+0.42%) |
Jan 22, 2020 | 105.97 | 106.37 | 105.38 | 105.44 | 1,421,678 | -0.13(-0.13%) |
Jan 21, 2020 | 104.99 | 105.99 | 104.91 | 105.57 | 1,466,324 | +0.22(+0.21%) |
Jan 17, 2020 | 104.32 | 105.41 | 103.83 | 105.35 | 1,925,459 | +1.26(+1.21%) |
Jan 16, 2020 | 102.65 | 104.10 | 102.41 | 104.09 | 2,123,332 | +1.69(+1.65%) |
Jan 15, 2020 | 101.83 | 102.73 | 101.32 | 102.40 | 1,888,564 | +0.41(+0.40%) |
Jan 14, 2020 | 102.48 | 102.52 | 101.67 | 101.99 | 2,119,030 | -0.61(-0.59%) |
Jan 13, 2020 | 101.70 | 102.61 | 101.67 | 102.60 | 1,702,843 | +0.92(+0.91%) |
Jan 10, 2020 | 102.13 | 102.31 | 101.43 | 101.67 | 1,596,962 | -0.30(-0.29%) |
Jan 09, 2020 | 101.27 | 102.09 | 101.02 | 101.97 | 1,631,336 | +1.15(+1.14%) |
Jan 08, 2020 | 100.87 | 102.02 | 100.76 | 100.82 | 1,951,410 | +0.28(+0.28%) |
Jan 07, 2020 | 100.98 | 101.26 | 100.52 | 100.55 | 1,831,042 | -0.87(-0.86%) |
Jan 06, 2020 | 100.68 | 101.46 | 100.41 | 101.41 | 1,355,539 | +0.30(+0.29%) |
Jan 03, 2020 | 100.23 | 101.36 | 100.17 | 101.12 | 1,168,375 | +0.01(+0.01%) |
Jan 02, 2020 | 101.24 | 101.27 | 100.07 | 101.11 | 1,352,822 | +0.33(+0.33%) |
Dec 31, 2019 | 100.21 | 100.81 | 100.01 | 100.78 | 1,237,444 | +0.61(+0.61%) |
Dec 30, 2019 | 100.38 | 100.42 | 99.78 | 100.17 | 1,026,847 | -0.09(-0.09%) |
Dec 27, 2019 | 100.26 | 100.48 | 99.85 | 100.26 | 1,162,238 | +0.24(+0.24%) |
Dec 26, 2019 | 99.62 | 100.48 | 99.60 | 100.02 | 918,208 | +0.39(+0.39%) |
Dec 24, 2019 | 99.43 | 100.03 | 99.43 | 99.63 | 928,027 | +0.26(+0.26%) |
Dec 23, 2019 | 100.21 | 100.38 | 98.93 | 99.37 | 2,047,227 | -0.63(-0.63%) |
Dec 20, 2019 | 100.76 | 101.56 | 99.94 | 100.00 | 3,858,283 | +0.33(+0.33%) |
Dec 19, 2019 | 98.09 | 99.67 | 97.67 | 99.67 | 2,624,267 | +1.40(+1.42%) |
Dec 18, 2019 | 98.74 | 98.74 | 97.86 | 98.27 | 1,865,929 | -0.18(-0.18%) |
Dec 17, 2019 | 98.48 | 99.14 | 98.08 | 98.45 | 3,579,658 | +0.21(+0.21%) |
Dec 16, 2019 | 98.49 | 98.68 | 97.84 | 98.24 | 2,599,745 | -0.07(-0.07%) |
Dec 13, 2019 | 98.40 | 98.84 | 97.89 | 98.31 | 1,699,729 | -0.58(-0.59%) |
Dec 12, 2019 | 98.04 | 99.09 | 97.62 | 98.90 | 1,960,667 | +0.68(+0.69%) |
Dec 11, 2019 | 99.07 | 99.19 | 97.75 | 98.21 | 1,661,766 | -1.03(-1.04%) |
Dec 10, 2019 | 99.78 | 100.16 | 99.15 | 99.25 | 1,150,392 | -0.52(-0.52%) |
Dec 09, 2019 | 99.52 | 99.97 | 99.12 | 99.77 | 1,996,618 | +0.20(+0.20%) |
Dec 06, 2019 | 98.73 | 99.94 | 98.73 | 99.57 | 2,014,167 | +1.40(+1.42%) |
Dec 05, 2019 | 98.73 | 98.88 | 97.99 | 98.17 | 2,910,638 | -0.54(-0.54%) |
Dec 04, 2019 | 98.01 | 99.04 | 97.79 | 98.71 | 1,349,107 | +0.63(+0.64%) |
Dec 03, 2019 | 98.84 | 98.93 | 97.65 | 98.08 | 1,416,663 | -1.52(-1.53%) |
Dec 02, 2019 | 100.11 | 100.24 | 99.50 | 99.60 | 1,317,403 | -0.19(-0.19%) |
Nov 29, 2019 | 100.57 | 100.82 | 99.74 | 99.79 | 912,629 | -0.60(-0.60%) |
Nov 27, 2019 | 100.70 | 100.82 | 100.02 | 100.39 | 1,785,089 | -0.09(-0.09%) |
Nov 26, 2019 | 98.94 | 100.50 | 98.72 | 100.48 | 2,384,266 | +1.76(+1.79%) |
Nov 25, 2019 | 98.37 | 99.13 | 98.37 | 98.72 | 1,071,716 | +0.54(+0.55%) |
Nov 22, 2019 | 98.41 | 99.04 | 98.06 | 98.18 | 1,161,257 | -0.14(-0.15%) |
Nov 21, 2019 | 98.42 | 98.72 | 97.52 | 98.32 | 1,968,031 | -0.18(-0.18%) |
Nov 20, 2019 | 98.83 | 99.20 | 98.05 | 98.50 | 2,003,714 | -0.56(-0.57%) |
Nov 19, 2019 | 99.52 | 99.72 | 98.96 | 99.06 | 1,885,364 | -0.43(-0.43%) |
Nov 18, 2019 | 98.91 | 99.49 | 98.82 | 99.49 | 1,870,509 | +0.37(+0.37%) |
Nov 15, 2019 | 99.01 | 99.32 | 98.55 | 99.13 | 1,635,690 | +0.27(+0.27%) |
Nov 14, 2019 | 98.47 | 98.91 | 98.23 | 98.86 | 1,107,421 | +0.21(+0.21%) |
Nov 13, 2019 | 97.67 | 99.03 | 97.31 | 98.65 | 2,035,745 | +0.39(+0.40%) |
Nov 12, 2019 | 97.81 | 99.04 | 97.51 | 98.26 | 2,300,961 | +0.67(+0.69%) |
Nov 11, 2019 | 96.09 | 97.64 | 95.83 | 97.59 | 1,133,263 | +1.06(+1.10%) |
Nov 08, 2019 | 95.95 | 96.63 | 95.77 | 96.53 | 1,540,422 | +0.42(+0.44%) |
Nov 07, 2019 | 95.42 | 96.73 | 95.30 | 96.11 | 2,213,042 | +0.69(+0.72%) |
Nov 06, 2019 | 94.46 | 95.46 | 94.28 | 95.42 | 2,183,495 | +0.99(+1.05%) |
Nov 05, 2019 | 95.41 | 95.53 | 94.41 | 94.43 | 1,742,292 | -0.58(-0.61%) |
Nov 04, 2019 | 95.07 | 95.94 | 94.90 | 95.01 | 1,546,021 | +0.53(+0.56%) |