Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.01 | 93.75 | 90.94 | 92.41 | 443,400 | +0.13(+0.14%) |
Jan 30, 2020 | 93.05 | 94.39 | 92.15 | 92.28 | 330,780 | -1.26(-1.35%) |
Jan 29, 2020 | 94.68 | 95.74 | 93.49 | 93.54 | 278,908 | -0.95(-1.01%) |
Jan 28, 2020 | 93.65 | 95.31 | 92.75 | 94.49 | 433,092 | +1.56(+1.68%) |
Jan 27, 2020 | 94.04 | 96.20 | 92.87 | 92.93 | 620,735 | -3.72(-3.85%) |
Jan 24, 2020 | 99.86 | 100.11 | 95.91 | 96.65 | 574,200 | -3.35(-3.35%) |
Jan 23, 2020 | 98.41 | 100.32 | 96.52 | 100.00 | 1,057,401 | +1.00(+1.01%) |
Jan 22, 2020 | 100.55 | 102.06 | 98.25 | 99.00 | 773,567 | -1.74(-1.73%) |
Jan 21, 2020 | 105.56 | 105.56 | 100.70 | 100.74 | 898,456 | -5.37(-5.06%) |
Jan 17, 2020 | 110.14 | 110.44 | 105.05 | 106.11 | 1,310,800 | -4.14(-3.76%) |
Jan 16, 2020 | 113.76 | 114.32 | 109.51 | 110.25 | 472,659 | -2.61(-2.31%) |
Jan 15, 2020 | 112.34 | 114.66 | 112.34 | 112.86 | 499,916 | +0.20(+0.18%) |
Jan 14, 2020 | 108.39 | 114.09 | 107.18 | 112.66 | 632,795 | +4.29(+3.96%) |
Jan 13, 2020 | 114.89 | 114.99 | 105.57 | 108.37 | 1,268,123 | -6.95(-6.03%) |
Jan 10, 2020 | 117.55 | 119.31 | 115.12 | 115.32 | 433,100 | -2.22(-1.89%) |
Jan 09, 2020 | 118.26 | 118.50 | 116.01 | 117.54 | 347,569 | +0.23(+0.20%) |
Jan 08, 2020 | 115.50 | 119.06 | 113.00 | 117.31 | 527,470 | +1.56(+1.35%) |
Jan 07, 2020 | 113.02 | 116.17 | 111.97 | 115.75 | 429,521 | +2.56(+2.26%) |
Jan 06, 2020 | 115.24 | 115.24 | 111.79 | 113.19 | 740,077 | -2.49(-2.15%) |
Jan 03, 2020 | 117.16 | 118.65 | 115.27 | 115.68 | 472,900 | -3.00(-2.53%) |
Jan 02, 2020 | 121.28 | 121.53 | 115.20 | 118.68 | 987,769 | -5.24(-4.23%) |
Dec 31, 2019 | 123.00 | 125.00 | 122.50 | 123.92 | 286,500 | +0.48(+0.39%) |
Dec 30, 2019 | 123.00 | 123.81 | 120.62 | 123.44 | 365,394 | +0.37(+0.30%) |
Dec 27, 2019 | 123.24 | 124.29 | 120.44 | 123.07 | 462,300 | -0.20(-0.16%) |
Dec 26, 2019 | 124.02 | 125.00 | 122.19 | 123.27 | 289,948 | -0.83(-0.67%) |
Dec 24, 2019 | 124.00 | 124.33 | 122.52 | 124.10 | 179,700 | +0.16(+0.13%) |
Dec 23, 2019 | 120.50 | 124.75 | 118.60 | 123.94 | 658,727 | +4.60(+3.85%) |
Dec 20, 2019 | 119.15 | 120.40 | 117.33 | 119.34 | 1,190,200 | +0.80(+0.67%) |
Dec 19, 2019 | 119.45 | 120.18 | 116.19 | 118.54 | 542,883 | -0.99(-0.83%) |
Dec 18, 2019 | 120.05 | 120.44 | 116.51 | 119.53 | 787,989 | -0.23(-0.19%) |
Dec 17, 2019 | 118.89 | 120.39 | 117.55 | 119.76 | 714,002 | +1.55(+1.31%) |
Dec 16, 2019 | 114.79 | 120.03 | 112.86 | 118.21 | 963,478 | +4.05(+3.55%) |
Dec 13, 2019 | 114.27 | 115.98 | 111.52 | 114.16 | 806,600 | -1.77(-1.53%) |
Dec 12, 2019 | 119.19 | 120.82 | 114.10 | 115.93 | 854,935 | -3.43(-2.87%) |
Dec 11, 2019 | 115.40 | 119.93 | 113.21 | 119.36 | 803,677 | +4.48(+3.90%) |
Dec 10, 2019 | 110.97 | 115.31 | 110.49 | 114.88 | 637,707 | +4.01(+3.62%) |
Dec 09, 2019 | 107.48 | 112.46 | 107.40 | 110.87 | 791,592 | +3.39(+3.15%) |
Dec 06, 2019 | 120.00 | 120.57 | 106.56 | 107.48 | 2,351,300 | -12.30(-10.27%) |
Dec 05, 2019 | 117.00 | 120.00 | 115.76 | 119.78 | 1,113,100 | +2.14(+1.82%) |
Dec 04, 2019 | 114.00 | 118.25 | 111.80 | 117.64 | 729,968 | +3.74(+3.28%) |
Dec 03, 2019 | 110.50 | 113.99 | 110.00 | 113.90 | 669,064 | +1.60(+1.42%) |
Dec 02, 2019 | 109.70 | 114.43 | 106.56 | 112.30 | 1,372,489 | +3.93(+3.63%) |
Nov 29, 2019 | 108.50 | 110.71 | 106.59 | 108.37 | 455,800 | -0.79(-0.72%) |
Nov 27, 2019 | 101.65 | 109.19 | 100.35 | 109.16 | 1,270,100 | +7.67(+7.56%) |
Nov 26, 2019 | 98.17 | 101.92 | 96.07 | 101.49 | 1,046,124 | +5.15(+5.35%) |
Nov 25, 2019 | 93.50 | 100.00 | 93.11 | 96.34 | 1,902,908 | +7.45(+8.38%) |
Nov 22, 2019 | 88.45 | 89.40 | 87.55 | 88.89 | 343,000 | +0.99(+1.13%) |
Nov 21, 2019 | 87.01 | 88.32 | 85.96 | 87.90 | 349,772 | +1.31(+1.51%) |
Nov 20, 2019 | 85.26 | 88.22 | 85.06 | 86.59 | 755,704 | +1.04(+1.22%) |
Nov 19, 2019 | 83.53 | 85.84 | 83.14 | 85.55 | 442,123 | +2.55(+3.07%) |
Nov 18, 2019 | 81.85 | 83.03 | 80.25 | 83.00 | 368,943 | +0.75(+0.92%) |
Nov 15, 2019 | 83.52 | 84.05 | 81.38 | 82.25 | 408,100 | -0.80(-0.96%) |
Nov 14, 2019 | 83.93 | 84.42 | 82.89 | 83.05 | 299,872 | -0.88(-1.04%) |
Nov 13, 2019 | 82.64 | 85.00 | 82.12 | 83.92 | 345,598 | +0.90(+1.08%) |
Nov 12, 2019 | 82.29 | 83.88 | 81.82 | 83.02 | 490,651 | +1.06(+1.29%) |
Nov 11, 2019 | 82.49 | 83.70 | 81.94 | 81.96 | 342,103 | -0.80(-0.97%) |
Nov 08, 2019 | 81.11 | 83.35 | 80.26 | 82.76 | 450,200 | +1.90(+2.35%) |
Nov 07, 2019 | 78.89 | 82.04 | 78.51 | 80.86 | 800,666 | +1.69(+2.13%) |
Nov 06, 2019 | 74.41 | 80.51 | 73.47 | 79.17 | 932,839 | +4.65(+6.24%) |
Nov 05, 2019 | 74.26 | 75.83 | 71.66 | 74.52 | 609,319 | -1.52(-2.00%) |
Nov 04, 2019 | 76.07 | 77.00 | 74.92 | 76.04 | 600,037 | +0.82(+1.09%) |