Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.46 | 108.46 | 103.32 | 105.69 | 7,143,905 | -3.64(-3.33%) |
Jan 30, 2020 | 109.12 | 109.58 | 108.03 | 109.33 | 3,911,239 | -0.56(-0.51%) |
Jan 29, 2020 | 110.18 | 110.62 | 108.94 | 109.89 | 2,515,639 | +0.30(+0.28%) |
Jan 28, 2020 | 108.99 | 110.55 | 108.76 | 109.58 | 3,024,430 | +1.31(+1.21%) |
Jan 27, 2020 | 107.96 | 108.89 | 107.67 | 108.27 | 2,204,085 | -1.73(-1.58%) |
Jan 24, 2020 | 111.66 | 111.77 | 109.32 | 110.01 | 2,352,778 | -1.13(-1.01%) |
Jan 23, 2020 | 110.58 | 111.38 | 109.68 | 111.13 | 1,597,946 | +0.38(+0.34%) |
Jan 22, 2020 | 110.44 | 111.68 | 110.35 | 110.75 | 2,474,307 | +0.67(+0.60%) |
Jan 21, 2020 | 110.22 | 110.63 | 109.46 | 110.08 | 2,197,043 | -0.51(-0.46%) |
Jan 17, 2020 | 110.05 | 110.65 | 109.24 | 110.59 | 3,117,704 | +1.64(+1.50%) |
Jan 16, 2020 | 107.72 | 108.99 | 107.67 | 108.96 | 2,152,854 | +1.62(+1.51%) |
Jan 15, 2020 | 107.52 | 108.16 | 106.88 | 107.34 | 1,510,347 | +0.03(+0.03%) |
Jan 14, 2020 | 107.39 | 107.89 | 106.46 | 107.31 | 1,759,819 | -0.23(-0.22%) |
Jan 13, 2020 | 106.79 | 107.79 | 106.37 | 107.55 | 1,896,647 | +1.20(+1.13%) |
Jan 10, 2020 | 106.94 | 107.01 | 105.96 | 106.34 | 1,793,098 | -0.75(-0.70%) |
Jan 09, 2020 | 107.72 | 108.06 | 106.03 | 107.10 | 1,857,032 | -0.13(-0.12%) |
Jan 08, 2020 | 105.94 | 107.72 | 105.55 | 107.22 | 2,707,582 | +1.08(+1.02%) |
Jan 07, 2020 | 106.75 | 106.99 | 105.50 | 106.15 | 1,728,166 | -0.38(-0.36%) |
Jan 06, 2020 | 104.74 | 107.05 | 104.42 | 106.53 | 2,996,174 | +1.55(+1.47%) |
Jan 03, 2020 | 103.40 | 105.52 | 102.94 | 104.98 | 1,879,281 | -0.14(-0.13%) |
Jan 02, 2020 | 105.71 | 106.11 | 104.55 | 105.12 | 1,941,156 | -0.17(-0.16%) |
Dec 31, 2019 | 104.79 | 105.30 | 104.23 | 105.29 | 1,466,440 | +0.57(+0.54%) |
Dec 30, 2019 | 105.87 | 106.13 | 104.55 | 104.72 | 1,795,518 | -1.47(-1.38%) |
Dec 27, 2019 | 106.35 | 106.64 | 105.57 | 106.19 | 1,187,979 | -0.08(-0.07%) |
Dec 26, 2019 | 106.31 | 106.64 | 105.87 | 106.27 | 1,711,918 | -0.04(-0.04%) |
Dec 24, 2019 | 105.55 | 106.62 | 105.50 | 106.30 | 618,802 | +0.74(+0.70%) |
Dec 23, 2019 | 106.03 | 106.67 | 105.44 | 105.56 | 1,656,901 | -0.16(-0.15%) |
Dec 20, 2019 | 105.78 | 106.21 | 104.84 | 105.72 | 3,393,613 | +0.60(+0.57%) |
Dec 19, 2019 | 104.79 | 105.65 | 104.43 | 105.12 | 1,574,394 | +0.25(+0.24%) |
Dec 18, 2019 | 103.81 | 105.03 | 103.45 | 104.86 | 1,606,604 | +1.30(+1.26%) |
Dec 17, 2019 | 103.67 | 104.03 | 102.94 | 103.56 | 1,403,364 | +0.03(+0.03%) |
Dec 16, 2019 | 102.84 | 103.73 | 102.65 | 103.53 | 1,888,014 | +1.15(+1.12%) |
Dec 13, 2019 | 103.16 | 103.65 | 101.66 | 102.39 | 2,503,394 | -0.53(-0.51%) |
Dec 12, 2019 | 101.40 | 102.99 | 101.06 | 102.92 | 2,571,703 | +1.85(+1.83%) |
Dec 11, 2019 | 99.76 | 101.37 | 99.71 | 101.06 | 2,141,057 | +1.34(+1.35%) |
Dec 10, 2019 | 99.73 | 100.38 | 99.19 | 99.72 | 2,048,410 | -0.20(-0.20%) |
Dec 09, 2019 | 101.20 | 101.36 | 99.82 | 99.92 | 2,034,914 | -1.17(-1.16%) |
Dec 06, 2019 | 100.76 | 101.16 | 100.23 | 101.09 | 2,618,271 | +1.09(+1.09%) |
Dec 05, 2019 | 99.35 | 100.15 | 98.28 | 100.01 | 2,309,414 | +1.46(+1.48%) |
Dec 04, 2019 | 99.66 | 100.27 | 98.34 | 98.55 | 2,792,957 | -0.63(-0.63%) |
Dec 03, 2019 | 97.48 | 99.37 | 97.05 | 99.17 | 2,679,095 | +0.85(+0.87%) |
Dec 02, 2019 | 99.32 | 99.50 | 97.51 | 98.32 | 2,781,102 | -0.60(-0.60%) |
Nov 29, 2019 | 97.96 | 99.89 | 97.95 | 98.92 | 1,298,362 | +0.22(+0.22%) |
Nov 27, 2019 | 98.02 | 98.88 | 96.71 | 98.70 | 1,902,869 | +1.48(+1.52%) |
Nov 26, 2019 | 97.80 | 98.07 | 96.67 | 97.23 | 2,887,073 | -0.51(-0.52%) |
Nov 25, 2019 | 97.23 | 99.15 | 97.23 | 97.74 | 2,871,917 | +0.60(+0.62%) |
Nov 22, 2019 | 97.60 | 97.86 | 96.29 | 97.14 | 2,747,035 | +0.18(+0.18%) |
Nov 21, 2019 | 96.22 | 97.18 | 96.18 | 96.96 | 2,876,773 | +0.87(+0.91%) |
Nov 20, 2019 | 94.13 | 96.86 | 94.13 | 96.09 | 3,099,877 | +1.40(+1.48%) |
Nov 19, 2019 | 95.20 | 95.84 | 94.33 | 94.69 | 3,487,519 | -0.69(-0.72%) |
Nov 18, 2019 | 95.41 | 96.07 | 94.70 | 95.38 | 2,702,559 | -0.15(-0.15%) |
Nov 15, 2019 | 96.80 | 97.33 | 95.36 | 95.52 | 3,385,546 | +0.00(+0.00%) |
Nov 14, 2019 | 94.21 | 96.44 | 94.13 | 95.52 | 3,370,386 | +1.51(+1.60%) |
Nov 13, 2019 | 94.62 | 94.96 | 93.56 | 94.01 | 2,928,399 | -0.32(-0.34%) |
Nov 12, 2019 | 94.42 | 94.83 | 93.28 | 94.34 | 3,762,145 | -0.06(-0.06%) |
Nov 11, 2019 | 95.53 | 96.85 | 94.32 | 94.40 | 2,205,390 | -1.84(-1.91%) |
Nov 08, 2019 | 94.91 | 96.46 | 94.33 | 96.24 | 2,355,331 | +1.02(+1.07%) |
Nov 07, 2019 | 97.24 | 97.24 | 95.01 | 95.22 | 2,201,913 | -1.41(-1.46%) |
Nov 06, 2019 | 96.64 | 97.13 | 95.94 | 96.63 | 2,499,576 | +0.40(+0.42%) |
Nov 05, 2019 | 96.10 | 96.94 | 94.63 | 96.23 | 2,777,405 | +0.11(+0.11%) |
Nov 04, 2019 | 94.36 | 96.49 | 93.62 | 96.12 | 3,916,194 | +2.79(+2.99%) |