Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 108.62 | 108.62 | 103.47 | 105.84 | 7,133,538 | -3.65(-3.33%) |
Jan 30, 2020 | 109.28 | 109.73 | 108.19 | 109.49 | 3,905,563 | -0.56(-0.51%) |
Jan 29, 2020 | 110.34 | 110.78 | 109.10 | 110.05 | 2,511,988 | +0.30(+0.28%) |
Jan 28, 2020 | 109.15 | 110.70 | 108.92 | 109.74 | 3,020,041 | +1.31(+1.21%) |
Jan 27, 2020 | 108.12 | 109.05 | 107.83 | 108.43 | 2,200,886 | -1.74(-1.58%) |
Jan 24, 2020 | 111.82 | 111.93 | 109.48 | 110.17 | 2,349,364 | -1.13(-1.01%) |
Jan 23, 2020 | 110.74 | 111.54 | 109.84 | 111.29 | 1,595,627 | +0.38(+0.35%) |
Jan 22, 2020 | 110.60 | 111.84 | 110.51 | 110.91 | 2,470,717 | +0.67(+0.61%) |
Jan 21, 2020 | 110.38 | 110.79 | 109.62 | 110.24 | 2,193,855 | -0.51(-0.46%) |
Jan 17, 2020 | 110.20 | 110.81 | 109.40 | 110.75 | 3,113,180 | +1.64(+1.50%) |
Jan 16, 2020 | 107.88 | 109.15 | 107.83 | 109.12 | 2,149,729 | +1.62(+1.51%) |
Jan 15, 2020 | 107.67 | 108.32 | 107.04 | 107.50 | 1,508,156 | +0.03(+0.03%) |
Jan 14, 2020 | 107.55 | 108.05 | 106.62 | 107.47 | 1,757,265 | -0.23(-0.22%) |
Jan 13, 2020 | 106.95 | 107.95 | 106.53 | 107.70 | 1,893,894 | +1.21(+1.13%) |
Jan 10, 2020 | 107.10 | 107.17 | 106.11 | 106.50 | 1,790,496 | -0.75(-0.70%) |
Jan 09, 2020 | 107.88 | 108.21 | 106.18 | 107.25 | 1,854,337 | -0.13(-0.12%) |
Jan 08, 2020 | 106.10 | 107.88 | 105.70 | 107.38 | 2,703,653 | +1.08(+1.02%) |
Jan 07, 2020 | 106.90 | 107.14 | 105.65 | 106.30 | 1,725,658 | -0.38(-0.36%) |
Jan 06, 2020 | 104.89 | 107.20 | 104.58 | 106.68 | 2,991,826 | +1.55(+1.47%) |
Jan 03, 2020 | 103.55 | 105.67 | 103.09 | 105.14 | 1,876,554 | -0.14(-0.13%) |
Jan 02, 2020 | 105.86 | 106.26 | 104.70 | 105.27 | 1,938,339 | -0.17(-0.16%) |
Dec 31, 2019 | 104.94 | 105.45 | 104.38 | 105.44 | 1,464,312 | +0.57(+0.54%) |
Dec 30, 2019 | 106.03 | 106.28 | 104.70 | 104.87 | 1,792,913 | -1.47(-1.38%) |
Dec 27, 2019 | 106.51 | 106.79 | 105.72 | 106.34 | 1,186,255 | -0.08(-0.07%) |
Dec 26, 2019 | 106.47 | 106.79 | 106.03 | 106.42 | 1,709,433 | -0.04(-0.04%) |
Dec 24, 2019 | 105.70 | 106.77 | 105.65 | 106.46 | 617,904 | +0.75(+0.71%) |
Dec 23, 2019 | 106.18 | 106.82 | 105.60 | 105.71 | 1,654,497 | -0.16(-0.15%) |
Dec 20, 2019 | 105.94 | 106.36 | 105.00 | 105.87 | 3,388,688 | +0.60(+0.57%) |
Dec 19, 2019 | 104.94 | 105.80 | 104.58 | 105.27 | 1,572,110 | +0.26(+0.24%) |
Dec 18, 2019 | 103.96 | 105.18 | 103.61 | 105.02 | 1,604,272 | +1.30(+1.26%) |
Dec 17, 2019 | 103.82 | 104.18 | 103.09 | 103.71 | 1,401,327 | +0.03(+0.03%) |
Dec 16, 2019 | 102.99 | 103.88 | 102.80 | 103.68 | 1,885,274 | +1.15(+1.12%) |
Dec 13, 2019 | 103.31 | 103.80 | 101.81 | 102.54 | 2,499,761 | -0.53(-0.51%) |
Dec 12, 2019 | 101.55 | 103.14 | 101.20 | 103.06 | 2,567,972 | +1.85(+1.83%) |
Dec 11, 2019 | 99.91 | 101.52 | 99.86 | 101.21 | 2,137,950 | +1.34(+1.35%) |
Dec 10, 2019 | 99.88 | 100.53 | 99.34 | 99.87 | 2,045,437 | -0.20(-0.20%) |
Dec 09, 2019 | 101.35 | 101.51 | 99.97 | 100.06 | 2,031,961 | -1.18(-1.16%) |
Dec 06, 2019 | 100.91 | 101.31 | 100.38 | 101.24 | 2,614,471 | +1.09(+1.09%) |
Dec 05, 2019 | 99.50 | 100.30 | 98.43 | 100.15 | 2,306,062 | +1.46(+1.48%) |
Dec 04, 2019 | 99.81 | 100.42 | 98.49 | 98.69 | 2,788,904 | -0.63(-0.63%) |
Dec 03, 2019 | 97.62 | 99.51 | 97.19 | 99.32 | 2,675,208 | +0.85(+0.87%) |
Dec 02, 2019 | 99.47 | 99.64 | 97.65 | 98.47 | 2,777,066 | -0.60(-0.60%) |
Nov 29, 2019 | 98.10 | 100.03 | 98.09 | 99.06 | 1,296,478 | +0.22(+0.22%) |
Nov 27, 2019 | 98.16 | 99.02 | 96.85 | 98.85 | 1,900,108 | +1.48(+1.52%) |
Nov 26, 2019 | 97.95 | 98.21 | 96.81 | 97.37 | 2,882,884 | -0.51(-0.52%) |
Nov 25, 2019 | 97.37 | 99.29 | 97.37 | 97.88 | 2,867,749 | +0.60(+0.61%) |
Nov 22, 2019 | 97.74 | 98.00 | 96.43 | 97.28 | 2,743,049 | +0.18(+0.18%) |
Nov 21, 2019 | 96.36 | 97.32 | 96.32 | 97.10 | 2,872,599 | +0.87(+0.91%) |
Nov 20, 2019 | 94.27 | 97.00 | 94.27 | 96.23 | 3,095,379 | +1.40(+1.48%) |
Nov 19, 2019 | 95.34 | 95.98 | 94.46 | 94.83 | 3,482,459 | -0.69(-0.72%) |
Nov 18, 2019 | 95.55 | 96.21 | 94.84 | 95.51 | 2,698,637 | -0.15(-0.15%) |
Nov 15, 2019 | 96.95 | 97.48 | 95.49 | 95.66 | 3,380,633 | +0.00(+0.00%) |
Nov 14, 2019 | 94.35 | 96.58 | 94.27 | 95.66 | 3,365,495 | +1.51(+1.60%) |
Nov 13, 2019 | 94.76 | 95.10 | 93.70 | 94.15 | 2,924,150 | -0.32(-0.34%) |
Nov 12, 2019 | 94.55 | 94.96 | 93.41 | 94.47 | 3,756,686 | -0.06(-0.06%) |
Nov 11, 2019 | 95.67 | 96.99 | 94.45 | 94.53 | 2,202,189 | -1.84(-1.91%) |
Nov 08, 2019 | 95.04 | 96.60 | 94.46 | 96.38 | 2,351,913 | +1.02(+1.07%) |
Nov 07, 2019 | 97.38 | 97.38 | 95.15 | 95.36 | 2,198,717 | -1.41(-1.46%) |
Nov 06, 2019 | 96.78 | 97.27 | 96.08 | 96.77 | 2,495,949 | +0.40(+0.42%) |
Nov 05, 2019 | 96.24 | 97.08 | 94.77 | 96.37 | 2,773,375 | +0.11(+0.11%) |
Nov 04, 2019 | 94.49 | 96.63 | 93.76 | 96.26 | 3,910,511 | +2.80(+2.99%) |