Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.61 | 87.37 | 84.12 | 86.83 | 514,000 | -0.19(-0.22%) |
Jan 30, 2020 | 86.75 | 87.83 | 83.26 | 87.02 | 643,189 | -0.56(-0.64%) |
Jan 29, 2020 | 90.60 | 90.79 | 86.16 | 87.58 | 553,028 | -2.83(-3.13%) |
Jan 28, 2020 | 90.16 | 92.73 | 88.07 | 90.41 | 346,927 | +0.55(+0.61%) |
Jan 27, 2020 | 88.45 | 91.34 | 87.94 | 89.86 | 532,060 | -1.12(-1.23%) |
Jan 24, 2020 | 90.53 | 92.73 | 89.81 | 90.98 | 726,700 | +1.65(+1.85%) |
Jan 23, 2020 | 90.50 | 90.87 | 87.69 | 89.33 | 523,399 | -1.66(-1.82%) |
Jan 22, 2020 | 93.12 | 94.72 | 90.84 | 90.99 | 389,848 | -2.04(-2.19%) |
Jan 21, 2020 | 97.00 | 98.30 | 92.70 | 93.03 | 417,446 | -4.02(-4.14%) |
Jan 17, 2020 | 97.74 | 99.49 | 94.35 | 97.05 | 461,300 | -0.38(-0.39%) |
Jan 16, 2020 | 98.23 | 99.10 | 95.20 | 97.43 | 850,384 | -0.61(-0.62%) |
Jan 15, 2020 | 98.37 | 101.36 | 97.74 | 98.04 | 718,887 | +1.33(+1.38%) |
Jan 14, 2020 | 98.32 | 98.86 | 96.23 | 96.71 | 813,308 | -2.28(-2.30%) |
Jan 13, 2020 | 97.98 | 100.64 | 96.50 | 98.99 | 983,301 | +0.98(+1.00%) |
Jan 10, 2020 | 101.01 | 102.97 | 97.50 | 98.01 | 3,013,000 | -0.43(-0.44%) |
Jan 09, 2020 | 98.00 | 102.96 | 93.78 | 98.44 | 1,593,739 | -6.30(-6.01%) |
Jan 08, 2020 | 102.67 | 105.67 | 100.87 | 104.74 | 670,531 | +1.97(+1.92%) |
Jan 07, 2020 | 112.00 | 112.07 | 96.01 | 102.77 | 1,562,089 | -11.56(-10.11%) |
Jan 06, 2020 | 111.53 | 114.36 | 108.42 | 114.33 | 390,049 | +1.13(+1.00%) |
Jan 03, 2020 | 113.50 | 116.04 | 111.78 | 113.20 | 478,200 | -3.01(-2.59%) |
Jan 02, 2020 | 129.76 | 132.59 | 115.55 | 116.21 | 750,772 | -12.65(-9.82%) |
Dec 31, 2019 | 127.98 | 130.01 | 126.44 | 128.86 | 1,125,300 | +0.43(+0.33%) |
Dec 30, 2019 | 127.43 | 128.98 | 124.60 | 128.43 | 310,816 | +0.00(+0.00%) |
Dec 27, 2019 | 128.35 | 129.44 | 125.06 | 128.43 | 373,800 | +1.02(+0.80%) |
Dec 26, 2019 | 127.27 | 129.57 | 127.08 | 127.41 | 275,417 | +0.47(+0.37%) |
Dec 24, 2019 | 128.13 | 128.74 | 124.70 | 126.94 | 212,900 | -1.19(-0.93%) |
Dec 23, 2019 | 123.25 | 128.61 | 120.06 | 128.13 | 573,784 | +5.39(+4.39%) |
Dec 20, 2019 | 116.33 | 123.82 | 115.24 | 122.74 | 766,300 | +6.71(+5.78%) |
Dec 19, 2019 | 112.55 | 116.90 | 111.28 | 116.03 | 427,160 | +3.61(+3.21%) |
Dec 18, 2019 | 116.33 | 119.00 | 111.64 | 112.42 | 601,655 | -4.03(-3.46%) |
Dec 17, 2019 | 113.25 | 117.39 | 112.10 | 116.45 | 446,083 | +3.73(+3.31%) |
Dec 16, 2019 | 113.00 | 115.36 | 110.91 | 112.72 | 471,844 | +0.47(+0.42%) |
Dec 13, 2019 | 106.00 | 112.34 | 106.00 | 112.25 | 331,100 | +6.13(+5.78%) |
Dec 12, 2019 | 105.07 | 108.32 | 101.14 | 106.12 | 678,986 | +0.38(+0.36%) |
Dec 11, 2019 | 108.32 | 109.49 | 104.80 | 105.74 | 353,734 | -2.49(-2.30%) |
Dec 10, 2019 | 103.57 | 108.77 | 103.02 | 108.23 | 343,920 | +4.26(+4.10%) |
Dec 09, 2019 | 103.40 | 105.51 | 102.74 | 103.97 | 427,117 | +1.35(+1.32%) |
Dec 06, 2019 | 105.40 | 109.74 | 101.57 | 102.62 | 538,900 | -2.18(-2.08%) |
Dec 05, 2019 | 105.91 | 107.00 | 103.18 | 104.80 | 433,223 | -0.79(-0.75%) |
Dec 04, 2019 | 105.33 | 106.83 | 103.44 | 105.59 | 585,307 | +0.79(+0.75%) |
Dec 03, 2019 | 97.39 | 104.99 | 97.39 | 104.80 | 307,543 | +4.02(+3.99%) |
Dec 02, 2019 | 100.71 | 103.80 | 99.81 | 100.78 | 717,623 | +0.01(+0.01%) |
Nov 29, 2019 | 98.99 | 101.50 | 98.38 | 100.77 | 182,400 | +1.33(+1.34%) |
Nov 27, 2019 | 96.00 | 99.47 | 95.69 | 99.44 | 385,700 | +3.47(+3.61%) |
Nov 26, 2019 | 95.61 | 96.24 | 91.65 | 95.97 | 361,200 | +0.41(+0.43%) |
Nov 25, 2019 | 88.15 | 95.61 | 88.15 | 95.56 | 1,155,207 | +8.53(+9.80%) |
Nov 22, 2019 | 89.81 | 89.81 | 85.38 | 87.03 | 1,078,600 | -2.00(-2.25%) |
Nov 21, 2019 | 94.52 | 94.52 | 88.83 | 89.03 | 792,716 | -5.32(-5.64%) |
Nov 20, 2019 | 94.74 | 97.80 | 93.10 | 94.35 | 500,373 | -1.41(-1.47%) |
Nov 19, 2019 | 93.42 | 96.21 | 91.06 | 95.76 | 758,757 | +3.13(+3.38%) |
Nov 18, 2019 | 95.54 | 95.94 | 91.85 | 92.63 | 842,036 | -3.33(-3.47%) |
Nov 15, 2019 | 103.67 | 104.56 | 95.30 | 95.96 | 967,200 | -7.21(-6.99%) |
Nov 14, 2019 | 100.81 | 103.48 | 100.43 | 103.17 | 297,494 | +2.44(+2.42%) |
Nov 13, 2019 | 103.58 | 104.90 | 100.15 | 100.73 | 464,229 | -3.60(-3.45%) |
Nov 12, 2019 | 102.44 | 106.43 | 102.44 | 104.33 | 273,834 | +1.15(+1.11%) |
Nov 11, 2019 | 104.59 | 106.41 | 102.08 | 103.18 | 288,785 | -1.60(-1.53%) |
Nov 08, 2019 | 98.79 | 104.84 | 96.99 | 104.78 | 552,400 | +6.78(+6.92%) |
Nov 07, 2019 | 99.00 | 101.23 | 97.86 | 98.00 | 391,433 | -0.15(-0.15%) |
Nov 06, 2019 | 98.01 | 98.40 | 96.07 | 98.15 | 533,838 | +0.36(+0.37%) |
Nov 05, 2019 | 97.07 | 99.53 | 93.87 | 97.79 | 484,175 | +0.54(+0.56%) |
Nov 04, 2019 | 100.56 | 101.76 | 96.78 | 97.25 | 449,735 | -2.79(-2.79%) |