Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.21 | 107.21 | 102.64 | 105.57 | 130,664 | -1.70(-1.58%) |
Jan 30, 2020 | 105.64 | 107.39 | 105.27 | 107.27 | 68,774 | +0.87(+0.82%) |
Jan 29, 2020 | 106.48 | 107.19 | 105.79 | 106.40 | 94,404 | -0.07(-0.06%) |
Jan 28, 2020 | 105.54 | 106.73 | 105.49 | 106.47 | 81,108 | +1.54(+1.47%) |
Jan 27, 2020 | 103.48 | 105.22 | 103.07 | 104.92 | 98,463 | +0.50(+0.48%) |
Jan 24, 2020 | 105.80 | 105.87 | 103.41 | 104.43 | 95,772 | -1.02(-0.96%) |
Jan 23, 2020 | 103.95 | 105.64 | 103.04 | 105.44 | 160,777 | +0.86(+0.82%) |
Jan 22, 2020 | 104.24 | 105.19 | 103.61 | 104.58 | 59,464 | +0.19(+0.18%) |
Jan 21, 2020 | 105.38 | 105.38 | 102.65 | 104.40 | 117,000 | -1.63(-1.54%) |
Jan 17, 2020 | 106.73 | 106.96 | 105.53 | 106.03 | 84,210 | +0.00(+0.00%) |
Jan 16, 2020 | 105.47 | 106.41 | 104.92 | 106.03 | 64,609 | +0.84(+0.80%) |
Jan 15, 2020 | 104.42 | 105.53 | 104.25 | 105.19 | 86,714 | +0.73(+0.70%) |
Jan 14, 2020 | 103.71 | 105.93 | 102.96 | 104.45 | 115,402 | +0.46(+0.44%) |
Jan 13, 2020 | 101.84 | 104.00 | 101.84 | 104.00 | 74,540 | +1.82(+1.78%) |
Jan 10, 2020 | 100.32 | 102.35 | 99.93 | 102.18 | 141,817 | +2.22(+2.22%) |
Jan 09, 2020 | 101.45 | 102.17 | 99.78 | 99.96 | 191,174 | -1.08(-1.06%) |
Jan 08, 2020 | 100.25 | 101.86 | 99.71 | 101.03 | 139,223 | +0.94(+0.94%) |
Jan 07, 2020 | 100.73 | 100.78 | 99.72 | 100.10 | 130,182 | -1.08(-1.06%) |
Jan 06, 2020 | 100.21 | 101.62 | 99.60 | 101.17 | 130,966 | +0.23(+0.23%) |
Jan 03, 2020 | 98.78 | 101.09 | 98.27 | 100.94 | 192,159 | +0.66(+0.65%) |
Jan 02, 2020 | 100.14 | 103.17 | 98.61 | 100.28 | 90,653 | +0.96(+0.96%) |
Dec 31, 2019 | 98.39 | 100.01 | 97.83 | 99.32 | 85,131 | +0.65(+0.65%) |
Dec 30, 2019 | 98.64 | 98.79 | 97.52 | 98.68 | 96,196 | +0.50(+0.51%) |
Dec 27, 2019 | 99.42 | 99.42 | 98.18 | 98.18 | 66,099 | -1.08(-1.08%) |
Dec 26, 2019 | 99.38 | 99.65 | 98.47 | 99.26 | 34,758 | -0.19(-0.20%) |
Dec 24, 2019 | 98.96 | 99.49 | 98.06 | 99.45 | 25,814 | +0.38(+0.38%) |
Dec 23, 2019 | 99.24 | 99.42 | 98.08 | 99.07 | 72,562 | +0.31(+0.32%) |
Dec 20, 2019 | 99.26 | 100.54 | 98.30 | 98.76 | 689,987 | -0.43(-0.43%) |
Dec 19, 2019 | 99.28 | 99.30 | 98.21 | 99.19 | 100,858 | -0.02(-0.02%) |
Dec 18, 2019 | 100.36 | 100.36 | 98.59 | 99.21 | 113,491 | -0.53(-0.53%) |
Dec 17, 2019 | 100.82 | 101.52 | 98.78 | 99.73 | 126,104 | -0.77(-0.76%) |
Dec 16, 2019 | 101.99 | 102.06 | 100.08 | 100.50 | 140,461 | +0.02(+0.02%) |
Dec 13, 2019 | 100.90 | 102.07 | 99.55 | 100.48 | 71,888 | -0.64(-0.63%) |
Dec 12, 2019 | 99.25 | 102.09 | 97.44 | 101.12 | 86,874 | +1.98(+2.00%) |
Dec 11, 2019 | 98.84 | 99.65 | 97.72 | 99.14 | 52,745 | +0.14(+0.14%) |
Dec 10, 2019 | 98.06 | 99.18 | 97.58 | 99.00 | 52,847 | +0.85(+0.86%) |
Dec 09, 2019 | 99.73 | 99.76 | 97.58 | 98.16 | 131,741 | -1.50(-1.50%) |
Dec 06, 2019 | 99.31 | 100.47 | 99.06 | 99.65 | 135,138 | +1.06(+1.07%) |
Dec 05, 2019 | 96.74 | 98.61 | 96.36 | 98.59 | 114,348 | +2.37(+2.47%) |
Dec 04, 2019 | 96.05 | 97.82 | 96.05 | 96.22 | 78,087 | +0.79(+0.83%) |
Dec 03, 2019 | 94.42 | 95.69 | 93.66 | 95.43 | 57,359 | -0.05(-0.05%) |
Dec 02, 2019 | 97.07 | 97.49 | 95.36 | 95.48 | 82,534 | -1.39(-1.44%) |
Nov 29, 2019 | 97.47 | 97.93 | 95.97 | 96.87 | 43,400 | -1.10(-1.12%) |
Nov 27, 2019 | 96.83 | 98.39 | 96.75 | 97.97 | 68,906 | +0.65(+0.67%) |
Nov 26, 2019 | 98.38 | 98.66 | 96.95 | 97.32 | 105,408 | -0.77(-0.78%) |
Nov 25, 2019 | 96.36 | 98.55 | 96.13 | 98.09 | 157,337 | +2.24(+2.33%) |
Nov 22, 2019 | 96.24 | 96.32 | 95.07 | 95.85 | 57,696 | -0.35(-0.36%) |
Nov 21, 2019 | 97.55 | 97.55 | 95.95 | 96.20 | 73,179 | -0.90(-0.93%) |
Nov 20, 2019 | 96.64 | 98.46 | 96.37 | 97.11 | 154,707 | +0.18(+0.19%) |
Nov 19, 2019 | 97.51 | 97.72 | 96.30 | 96.92 | 89,348 | -0.15(-0.15%) |
Nov 18, 2019 | 97.72 | 97.94 | 96.73 | 97.07 | 76,104 | -0.88(-0.89%) |
Nov 15, 2019 | 99.86 | 100.21 | 97.13 | 97.94 | 320,362 | -1.15(-1.16%) |
Nov 14, 2019 | 99.74 | 100.33 | 98.96 | 99.09 | 87,378 | -0.74(-0.74%) |
Nov 13, 2019 | 99.47 | 100.45 | 98.94 | 99.83 | 81,625 | -0.19(-0.19%) |
Nov 12, 2019 | 99.66 | 100.89 | 98.50 | 100.02 | 112,187 | -0.31(-0.31%) |
Nov 11, 2019 | 99.96 | 100.47 | 99.18 | 100.33 | 77,444 | -0.24(-0.24%) |
Nov 08, 2019 | 100.21 | 101.87 | 99.46 | 100.58 | 104,593 | +0.38(+0.38%) |
Nov 07, 2019 | 103.04 | 103.48 | 99.56 | 100.20 | 189,119 | -2.14(-2.09%) |
Nov 06, 2019 | 97.89 | 103.61 | 96.24 | 102.34 | 188,927 | +4.81(+4.93%) |
Nov 05, 2019 | 102.09 | 102.09 | 97.36 | 97.53 | 243,155 | -1.90(-1.91%) |
Nov 04, 2019 | 101.06 | 101.46 | 99.11 | 99.42 | 242,422 | -1.01(-1.01%) |