Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.82 | 106.82 | 103.59 | 104.15 | 1,230,843 | -2.52(-2.37%) |
Jan 30, 2020 | 102.75 | 106.85 | 102.63 | 106.67 | 864,654 | +2.81(+2.70%) |
Jan 29, 2020 | 104.28 | 105.33 | 103.44 | 103.86 | 846,194 | +0.49(+0.47%) |
Jan 28, 2020 | 104.62 | 104.62 | 102.10 | 103.38 | 1,467,019 | -0.28(-0.27%) |
Jan 27, 2020 | 103.98 | 104.99 | 103.31 | 103.65 | 888,547 | -3.00(-2.81%) |
Jan 24, 2020 | 108.37 | 109.03 | 105.61 | 106.65 | 610,735 | -1.64(-1.52%) |
Jan 23, 2020 | 106.31 | 108.63 | 104.70 | 108.29 | 660,627 | +0.69(+0.64%) |
Jan 22, 2020 | 108.98 | 109.61 | 107.55 | 107.61 | 585,967 | -1.60(-1.46%) |
Jan 21, 2020 | 112.05 | 112.06 | 108.75 | 109.20 | 1,280,451 | -2.84(-2.53%) |
Jan 17, 2020 | 110.75 | 112.07 | 110.29 | 112.04 | 749,251 | +1.64(+1.49%) |
Jan 16, 2020 | 109.57 | 110.43 | 109.39 | 110.39 | 433,231 | +1.80(+1.66%) |
Jan 15, 2020 | 109.13 | 109.77 | 108.05 | 108.60 | 545,853 | -1.05(-0.95%) |
Jan 14, 2020 | 110.46 | 111.22 | 109.58 | 109.64 | 699,422 | -0.33(-0.30%) |
Jan 13, 2020 | 108.28 | 110.05 | 108.06 | 109.97 | 744,833 | +1.73(+1.60%) |
Jan 10, 2020 | 108.06 | 109.01 | 107.45 | 108.24 | 478,104 | +0.03(+0.03%) |
Jan 09, 2020 | 109.57 | 110.20 | 107.17 | 108.21 | 955,747 | -1.90(-1.73%) |
Jan 08, 2020 | 110.84 | 111.47 | 109.13 | 110.11 | 785,644 | -0.30(-0.27%) |
Jan 07, 2020 | 110.06 | 111.54 | 109.42 | 110.41 | 736,017 | +0.48(+0.43%) |
Jan 06, 2020 | 107.05 | 109.99 | 107.05 | 109.94 | 1,182,543 | +1.51(+1.40%) |
Jan 03, 2020 | 106.90 | 108.65 | 106.87 | 108.42 | 601,254 | -0.58(-0.53%) |
Jan 02, 2020 | 108.23 | 109.14 | 107.28 | 109.00 | 851,243 | +1.44(+1.34%) |
Dec 31, 2019 | 106.97 | 108.08 | 106.81 | 107.56 | 429,389 | +0.59(+0.55%) |
Dec 30, 2019 | 107.87 | 108.33 | 106.88 | 106.97 | 552,738 | -0.76(-0.71%) |
Dec 27, 2019 | 109.20 | 109.91 | 107.30 | 107.73 | 598,202 | -0.91(-0.84%) |
Dec 26, 2019 | 108.12 | 110.53 | 107.71 | 108.64 | 488,693 | +0.69(+0.64%) |
Dec 24, 2019 | 107.69 | 108.24 | 107.48 | 107.96 | 248,506 | +0.50(+0.47%) |
Dec 23, 2019 | 108.09 | 108.34 | 106.61 | 107.45 | 650,090 | -0.58(-0.54%) |
Dec 20, 2019 | 107.71 | 108.39 | 106.78 | 108.04 | 1,389,419 | +0.82(+0.77%) |
Dec 19, 2019 | 108.58 | 108.67 | 106.77 | 107.22 | 1,041,882 | -1.32(-1.22%) |
Dec 18, 2019 | 107.57 | 109.11 | 107.28 | 108.54 | 1,078,821 | +1.39(+1.29%) |
Dec 17, 2019 | 107.16 | 107.62 | 106.31 | 107.15 | 823,101 | -0.23(-0.21%) |
Dec 16, 2019 | 107.23 | 108.19 | 106.70 | 107.38 | 1,167,377 | +0.72(+0.68%) |
Dec 13, 2019 | 105.72 | 106.96 | 103.83 | 106.66 | 1,653,382 | +1.07(+1.01%) |
Dec 12, 2019 | 102.14 | 106.31 | 101.67 | 105.59 | 1,361,940 | +3.76(+3.69%) |
Dec 11, 2019 | 103.38 | 103.73 | 101.67 | 101.83 | 1,167,483 | -2.16(-2.08%) |
Dec 10, 2019 | 103.47 | 104.30 | 102.78 | 104.00 | 1,228,159 | +0.69(+0.66%) |
Dec 09, 2019 | 101.87 | 103.81 | 101.81 | 103.31 | 984,938 | +1.44(+1.41%) |
Dec 06, 2019 | 103.09 | 104.18 | 101.80 | 101.87 | 990,516 | -0.36(-0.35%) |
Dec 05, 2019 | 99.86 | 102.37 | 99.37 | 102.23 | 1,420,730 | +3.07(+3.10%) |
Dec 04, 2019 | 96.49 | 99.96 | 96.22 | 99.15 | 1,203,786 | +2.86(+2.97%) |
Dec 03, 2019 | 95.49 | 96.70 | 94.78 | 96.29 | 944,452 | -1.16(-1.19%) |
Dec 02, 2019 | 98.45 | 99.11 | 96.94 | 97.45 | 696,685 | -0.47(-0.48%) |
Nov 29, 2019 | 99.02 | 99.13 | 97.57 | 97.92 | 392,654 | -1.25(-1.26%) |
Nov 27, 2019 | 99.71 | 100.05 | 98.36 | 99.17 | 736,310 | +0.19(+0.19%) |
Nov 26, 2019 | 99.82 | 100.28 | 98.04 | 98.99 | 1,097,316 | -0.39(-0.39%) |
Nov 25, 2019 | 99.02 | 99.86 | 97.50 | 99.37 | 927,213 | +1.20(+1.23%) |
Nov 22, 2019 | 95.62 | 98.35 | 95.01 | 98.17 | 924,525 | +3.56(+3.76%) |
Nov 21, 2019 | 97.62 | 98.63 | 94.35 | 94.61 | 2,160,051 | -2.92(-2.99%) |
Nov 20, 2019 | 99.82 | 100.26 | 97.06 | 97.53 | 1,865,441 | -3.25(-3.22%) |
Nov 19, 2019 | 102.57 | 103.24 | 100.26 | 100.78 | 1,390,200 | -2.64(-2.55%) |
Nov 18, 2019 | 102.36 | 103.74 | 101.73 | 103.41 | 1,089,208 | +0.68(+0.67%) |
Nov 15, 2019 | 101.98 | 103.08 | 101.60 | 102.73 | 822,361 | +1.11(+1.10%) |
Nov 14, 2019 | 100.77 | 102.62 | 100.77 | 101.62 | 988,125 | +0.67(+0.66%) |
Nov 13, 2019 | 101.37 | 102.08 | 100.14 | 100.95 | 1,363,185 | -0.64(-0.63%) |
Nov 12, 2019 | 104.00 | 104.63 | 101.44 | 101.59 | 1,654,721 | -2.42(-2.32%) |
Nov 11, 2019 | 102.81 | 104.60 | 102.03 | 104.01 | 1,766,303 | +0.22(+0.21%) |
Nov 08, 2019 | 105.42 | 105.68 | 101.77 | 103.79 | 1,705,451 | -1.73(-1.64%) |
Nov 07, 2019 | 104.40 | 105.93 | 101.21 | 105.52 | 6,256,656 | +13.49(+14.66%) |
Nov 06, 2019 | 92.93 | 92.93 | 89.88 | 92.03 | 2,059,746 | -1.08(-1.16%) |
Nov 05, 2019 | 91.07 | 94.31 | 90.71 | 93.10 | 1,640,542 | +2.75(+3.05%) |
Nov 04, 2019 | 89.98 | 90.91 | 89.90 | 90.35 | 813,068 | +0.96(+1.07%) |