Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.76 | 107.84 | 105.98 | 106.76 | 3,641,966 | -1.26(-1.16%) |
Jan 30, 2020 | 107.26 | 108.39 | 106.19 | 108.02 | 2,412,488 | -0.93(-0.85%) |
Jan 29, 2020 | 107.09 | 109.06 | 107.09 | 108.95 | 1,872,235 | +2.13(+1.99%) |
Jan 28, 2020 | 104.98 | 107.00 | 104.54 | 106.82 | 2,082,452 | +2.89(+2.78%) |
Jan 27, 2020 | 103.30 | 104.94 | 102.53 | 103.93 | 4,190,071 | -3.51(-3.27%) |
Jan 24, 2020 | 110.38 | 110.38 | 106.44 | 107.44 | 2,125,767 | -2.45(-2.23%) |
Jan 23, 2020 | 108.14 | 110.08 | 106.62 | 109.89 | 1,622,732 | +0.11(+0.10%) |
Jan 22, 2020 | 109.91 | 111.52 | 109.48 | 109.78 | 1,733,253 | +0.23(+0.21%) |
Jan 21, 2020 | 111.41 | 111.54 | 108.87 | 109.56 | 4,071,015 | -3.27(-2.90%) |
Jan 17, 2020 | 111.09 | 112.86 | 110.90 | 112.82 | 2,536,926 | +2.30(+2.08%) |
Jan 16, 2020 | 109.26 | 110.58 | 109.13 | 110.53 | 1,228,982 | +1.95(+1.80%) |
Jan 15, 2020 | 107.89 | 108.80 | 107.54 | 108.57 | 1,328,873 | +0.53(+0.49%) |
Jan 14, 2020 | 108.09 | 108.45 | 107.54 | 108.04 | 1,245,144 | -0.20(-0.18%) |
Jan 13, 2020 | 107.89 | 108.28 | 107.17 | 108.24 | 1,589,228 | +0.68(+0.64%) |
Jan 10, 2020 | 108.40 | 108.40 | 107.35 | 107.55 | 1,308,801 | -0.49(-0.45%) |
Jan 09, 2020 | 108.83 | 109.14 | 108.00 | 108.04 | 1,611,716 | -0.12(-0.11%) |
Jan 08, 2020 | 107.10 | 108.98 | 106.85 | 108.16 | 2,768,257 | +0.91(+0.85%) |
Jan 07, 2020 | 108.22 | 108.44 | 107.12 | 107.25 | 1,513,513 | -1.12(-1.03%) |
Jan 06, 2020 | 107.97 | 108.40 | 107.54 | 108.37 | 1,839,826 | -0.56(-0.52%) |
Jan 03, 2020 | 108.94 | 109.34 | 107.59 | 108.93 | 1,872,428 | -1.45(-1.31%) |
Jan 02, 2020 | 110.08 | 110.55 | 109.40 | 110.38 | 2,034,225 | +0.53(+0.49%) |
Dec 31, 2019 | 110.01 | 110.46 | 109.55 | 109.84 | 1,340,708 | -0.46(-0.41%) |
Dec 30, 2019 | 111.42 | 111.61 | 109.90 | 110.30 | 962,439 | -1.01(-0.91%) |
Dec 27, 2019 | 111.24 | 111.70 | 110.68 | 111.31 | 898,753 | +0.45(+0.40%) |
Dec 26, 2019 | 110.36 | 110.90 | 110.23 | 110.86 | 1,280,588 | +0.56(+0.51%) |
Dec 24, 2019 | 110.36 | 110.84 | 110.01 | 110.30 | 440,844 | +0.09(+0.08%) |
Dec 23, 2019 | 109.99 | 110.61 | 109.97 | 110.21 | 1,510,389 | -0.14(-0.13%) |
Dec 20, 2019 | 110.11 | 110.64 | 109.25 | 110.35 | 3,376,510 | +1.07(+0.98%) |
Dec 19, 2019 | 108.22 | 109.60 | 108.09 | 109.28 | 1,954,523 | +1.08(+1.00%) |
Dec 18, 2019 | 107.99 | 108.60 | 107.47 | 108.20 | 2,548,794 | +0.45(+0.41%) |
Dec 17, 2019 | 107.28 | 107.85 | 106.70 | 107.75 | 2,129,536 | +0.32(+0.29%) |
Dec 16, 2019 | 107.00 | 108.25 | 106.66 | 107.44 | 2,541,175 | +1.27(+1.19%) |
Dec 13, 2019 | 105.51 | 106.41 | 105.15 | 106.17 | 1,299,108 | +0.67(+0.64%) |
Dec 12, 2019 | 104.65 | 106.20 | 104.36 | 105.49 | 1,435,584 | +0.81(+0.78%) |
Dec 11, 2019 | 104.10 | 104.93 | 103.79 | 104.68 | 1,467,809 | +0.99(+0.95%) |
Dec 10, 2019 | 103.91 | 104.56 | 103.51 | 103.69 | 1,341,977 | -0.05(-0.05%) |
Dec 09, 2019 | 104.58 | 105.09 | 103.74 | 103.74 | 1,418,278 | -0.71(-0.68%) |
Dec 06, 2019 | 104.84 | 105.23 | 104.30 | 104.45 | 1,051,120 | +0.55(+0.53%) |
Dec 05, 2019 | 103.61 | 104.29 | 103.28 | 103.90 | 1,107,468 | +0.72(+0.70%) |
Dec 04, 2019 | 103.10 | 103.76 | 102.86 | 103.18 | 1,125,023 | +0.23(+0.22%) |
Dec 03, 2019 | 102.27 | 103.18 | 101.77 | 102.95 | 1,501,426 | -0.79(-0.76%) |
Dec 02, 2019 | 104.05 | 104.07 | 102.75 | 103.74 | 2,007,466 | -0.25(-0.24%) |
Nov 29, 2019 | 104.80 | 105.23 | 103.76 | 103.99 | 771,932 | -1.36(-1.29%) |
Nov 27, 2019 | 104.54 | 105.39 | 104.03 | 105.35 | 1,672,806 | +1.04(+1.00%) |
Nov 26, 2019 | 102.21 | 104.41 | 101.86 | 104.31 | 2,003,135 | +2.21(+2.16%) |
Nov 25, 2019 | 100.88 | 102.49 | 100.87 | 102.10 | 1,839,667 | +1.85(+1.85%) |
Nov 22, 2019 | 98.49 | 100.49 | 98.17 | 100.25 | 2,182,614 | +2.12(+2.16%) |
Nov 21, 2019 | 97.97 | 98.55 | 97.31 | 98.13 | 974,756 | -0.18(-0.18%) |
Nov 20, 2019 | 98.65 | 99.15 | 97.75 | 98.30 | 996,101 | -0.94(-0.95%) |
Nov 19, 2019 | 99.61 | 99.85 | 99.15 | 99.25 | 847,819 | +0.04(+0.04%) |
Nov 18, 2019 | 98.56 | 99.55 | 98.56 | 99.21 | 1,633,335 | +0.48(+0.48%) |
Nov 15, 2019 | 98.53 | 99.53 | 98.22 | 98.73 | 2,116,276 | +0.83(+0.85%) |
Nov 14, 2019 | 96.96 | 98.05 | 96.56 | 97.90 | 983,032 | +1.08(+1.11%) |
Nov 13, 2019 | 96.91 | 97.15 | 95.85 | 96.82 | 2,337,479 | -0.33(-0.34%) |
Nov 12, 2019 | 97.34 | 98.38 | 97.01 | 97.15 | 864,890 | -0.04(-0.04%) |
Nov 11, 2019 | 97.31 | 97.93 | 96.91 | 97.19 | 885,402 | -0.95(-0.97%) |
Nov 08, 2019 | 97.67 | 98.15 | 96.92 | 98.14 | 950,350 | +0.16(+0.16%) |
Nov 07, 2019 | 99.04 | 99.76 | 97.65 | 97.98 | 1,321,795 | -0.49(-0.49%) |
Nov 06, 2019 | 99.32 | 99.32 | 98.03 | 98.46 | 1,156,711 | -0.57(-0.58%) |
Nov 05, 2019 | 96.71 | 99.35 | 96.29 | 99.04 | 1,741,221 | +2.14(+2.20%) |
Nov 04, 2019 | 95.73 | 97.59 | 95.38 | 96.90 | 1,327,111 | +1.66(+1.74%) |