Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.03 | 106.03 | 103.90 | 104.22 | 34,499 | -1.99(-1.88%) |
Jan 30, 2020 | 105.28 | 106.21 | 104.64 | 106.21 | 12,355 | +0.39(+0.37%) |
Jan 29, 2020 | 106.53 | 106.67 | 105.66 | 105.82 | 27,906 | -0.01(-0.01%) |
Jan 28, 2020 | 104.66 | 106.05 | 104.66 | 105.83 | 74,670 | +1.48(+1.42%) |
Jan 27, 2020 | 103.89 | 104.91 | 103.11 | 104.35 | 31,077 | -1.60(-1.51%) |
Jan 24, 2020 | 107.43 | 107.78 | 105.39 | 105.95 | 55,482 | -1.06(-0.99%) |
Jan 23, 2020 | 106.92 | 107.09 | 106.34 | 107.01 | 18,026 | +0.22(+0.20%) |
Jan 22, 2020 | 107.17 | 107.97 | 106.79 | 106.79 | 10,044 | +0.14(+0.13%) |
Jan 21, 2020 | 106.78 | 107.44 | 106.51 | 106.66 | 19,708 | -0.43(-0.40%) |
Jan 17, 2020 | 107.84 | 108.00 | 106.83 | 107.08 | 10,087 | -0.22(-0.20%) |
Jan 16, 2020 | 106.69 | 107.31 | 106.69 | 107.30 | 11,198 | +1.42(+1.34%) |
Jan 15, 2020 | 105.18 | 106.75 | 105.13 | 105.88 | 86,647 | +0.69(+0.66%) |
Jan 14, 2020 | 105.38 | 105.61 | 104.59 | 105.19 | 7,124 | -0.24(-0.23%) |
Jan 13, 2020 | 104.44 | 105.48 | 104.44 | 105.43 | 14,245 | +1.34(+1.29%) |
Jan 10, 2020 | 104.74 | 104.90 | 104.02 | 104.09 | 11,197 | -0.34(-0.32%) |
Jan 09, 2020 | 104.08 | 104.42 | 103.69 | 104.42 | 12,354 | +1.12(+1.08%) |
Jan 08, 2020 | 102.45 | 103.79 | 102.45 | 103.31 | 15,330 | +0.80(+0.78%) |
Jan 07, 2020 | 102.60 | 102.85 | 102.02 | 102.50 | 8,098 | -0.06(-0.06%) |
Jan 06, 2020 | 101.08 | 102.60 | 101.08 | 102.56 | 15,599 | +0.74(+0.73%) |
Jan 03, 2020 | 100.98 | 101.92 | 100.98 | 101.82 | 8,070 | -0.27(-0.26%) |
Jan 02, 2020 | 101.58 | 102.08 | 101.37 | 102.08 | 31,626 | +1.35(+1.34%) |
Dec 31, 2019 | 100.15 | 100.94 | 100.15 | 100.74 | 7,061 | +0.27(+0.27%) |
Dec 30, 2019 | 101.26 | 101.26 | 99.68 | 100.47 | 15,404 | -0.74(-0.73%) |
Dec 27, 2019 | 101.57 | 101.91 | 101.14 | 101.21 | 8,473 | -0.34(-0.34%) |
Dec 26, 2019 | 101.47 | 101.71 | 101.40 | 101.55 | 7,673 | +0.42(+0.41%) |
Dec 24, 2019 | 101.27 | 101.27 | 101.11 | 101.13 | 3,127 | -0.13(-0.13%) |
Dec 23, 2019 | 101.78 | 101.78 | 101.06 | 101.27 | 9,160 | -0.06(-0.06%) |
Dec 20, 2019 | 101.08 | 101.46 | 101.04 | 101.33 | 17,358 | +0.54(+0.54%) |
Dec 19, 2019 | 100.20 | 100.80 | 100.03 | 100.78 | 147,909 | +0.75(+0.75%) |
Dec 18, 2019 | 99.70 | 100.25 | 99.70 | 100.03 | 5,803 | +0.58(+0.58%) |
Dec 17, 2019 | 99.89 | 99.89 | 99.19 | 99.45 | 15,204 | -0.31(-0.31%) |
Dec 16, 2019 | 99.47 | 100.10 | 99.40 | 99.76 | 17,981 | +0.99(+1.00%) |
Dec 13, 2019 | 98.10 | 98.86 | 98.10 | 98.77 | 24,523 | +0.67(+0.69%) |
Dec 12, 2019 | 98.03 | 98.75 | 97.46 | 98.10 | 15,659 | +0.14(+0.14%) |
Dec 11, 2019 | 98.29 | 98.29 | 97.54 | 97.96 | 10,194 | -0.44(-0.44%) |
Dec 10, 2019 | 99.05 | 99.13 | 98.23 | 98.40 | 13,283 | -0.68(-0.69%) |
Dec 09, 2019 | 99.52 | 99.55 | 99.03 | 99.08 | 11,638 | -0.49(-0.49%) |
Dec 06, 2019 | 99.70 | 99.89 | 99.44 | 99.56 | 44,000 | +0.42(+0.42%) |
Dec 05, 2019 | 99.50 | 99.67 | 98.97 | 99.15 | 111,320 | -0.30(-0.30%) |
Dec 04, 2019 | 99.99 | 100.10 | 99.38 | 99.45 | 19,384 | -0.25(-0.25%) |
Dec 03, 2019 | 98.27 | 99.78 | 97.84 | 99.69 | 11,017 | -0.04(-0.04%) |
Dec 02, 2019 | 101.90 | 101.90 | 99.18 | 99.73 | 18,544 | -2.12(-2.08%) |
Nov 29, 2019 | 101.87 | 102.23 | 101.72 | 101.86 | 4,036 | -0.26(-0.25%) |
Nov 27, 2019 | 101.72 | 102.11 | 101.51 | 102.11 | 19,073 | +0.74(+0.73%) |
Nov 26, 2019 | 101.03 | 101.55 | 101.03 | 101.37 | 10,934 | +0.57(+0.57%) |
Nov 25, 2019 | 99.53 | 100.83 | 99.26 | 100.79 | 84,243 | +1.61(+1.62%) |
Nov 22, 2019 | 99.26 | 99.51 | 98.70 | 99.19 | 11,202 | +0.16(+0.16%) |
Nov 21, 2019 | 99.57 | 99.61 | 98.94 | 99.03 | 7,426 | -0.41(-0.41%) |
Nov 20, 2019 | 99.39 | 99.95 | 98.58 | 99.44 | 11,197 | +0.01(+0.01%) |
Nov 19, 2019 | 99.04 | 99.67 | 98.56 | 99.43 | 9,948 | +0.89(+0.91%) |
Nov 18, 2019 | 98.50 | 98.83 | 98.05 | 98.53 | 79,001 | +0.18(+0.18%) |
Nov 15, 2019 | 97.82 | 98.43 | 97.39 | 98.36 | 18,165 | +1.02(+1.05%) |
Nov 14, 2019 | 96.94 | 97.50 | 96.81 | 97.34 | 98,972 | +0.29(+0.30%) |
Nov 13, 2019 | 96.68 | 97.05 | 96.57 | 97.05 | 18,432 | +0.04(+0.04%) |
Nov 12, 2019 | 96.66 | 97.22 | 96.62 | 97.01 | 7,259 | +0.60(+0.62%) |
Nov 11, 2019 | 95.97 | 96.60 | 95.97 | 96.41 | 3,800 | +0.09(+0.10%) |
Nov 08, 2019 | 95.53 | 96.34 | 95.18 | 96.31 | 9,890 | +0.29(+0.30%) |
Nov 07, 2019 | 96.12 | 96.98 | 95.79 | 96.03 | 12,779 | +0.36(+0.37%) |
Nov 06, 2019 | 95.94 | 95.94 | 95.60 | 95.67 | 6,217 | -0.28(-0.29%) |
Nov 05, 2019 | 96.17 | 96.35 | 95.37 | 95.95 | 19,215 | +0.12(+0.12%) |
Nov 04, 2019 | 96.41 | 96.79 | 95.75 | 95.83 | 29,826 | -0.02(-0.02%) |