Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.22 | 92.28 | 88.16 | 88.53 | 8,459,071 | -3.83(-4.15%) |
Jan 30, 2020 | 96.00 | 96.70 | 91.80 | 92.36 | 11,072,198 | -6.64(-6.70%) |
Jan 29, 2020 | 99.00 | 100.05 | 98.63 | 99.00 | 3,327,175 | +0.33(+0.34%) |
Jan 28, 2020 | 98.73 | 99.51 | 97.87 | 98.66 | 2,382,076 | +0.38(+0.39%) |
Jan 27, 2020 | 98.31 | 98.73 | 96.94 | 98.28 | 3,395,425 | -1.49(-1.49%) |
Jan 24, 2020 | 100.09 | 100.15 | 99.14 | 99.77 | 2,356,757 | -0.23(-0.23%) |
Jan 23, 2020 | 100.08 | 100.16 | 98.82 | 100.00 | 2,915,959 | -0.28(-0.28%) |
Jan 22, 2020 | 100.73 | 101.97 | 100.25 | 100.28 | 2,833,673 | -0.11(-0.11%) |
Jan 21, 2020 | 101.09 | 101.38 | 99.84 | 100.39 | 3,461,950 | -1.04(-1.02%) |
Jan 17, 2020 | 101.55 | 101.97 | 101.06 | 101.43 | 3,979,652 | -0.01(-0.01%) |
Jan 16, 2020 | 101.35 | 101.86 | 101.00 | 101.44 | 2,837,755 | +0.58(+0.58%) |
Jan 15, 2020 | 100.50 | 101.51 | 100.29 | 100.85 | 3,704,829 | +0.56(+0.56%) |
Jan 14, 2020 | 99.84 | 101.07 | 99.79 | 100.29 | 3,038,583 | +0.44(+0.45%) |
Jan 13, 2020 | 99.31 | 100.25 | 99.12 | 99.84 | 2,135,352 | +0.75(+0.76%) |
Jan 10, 2020 | 100.12 | 100.12 | 98.86 | 99.09 | 2,976,028 | -0.91(-0.91%) |
Jan 09, 2020 | 100.08 | 100.77 | 99.53 | 100.00 | 2,515,795 | +0.23(+0.23%) |
Jan 08, 2020 | 98.67 | 100.54 | 98.62 | 99.77 | 2,357,316 | +0.56(+0.57%) |
Jan 07, 2020 | 99.08 | 99.58 | 98.41 | 99.20 | 2,311,490 | -0.17(-0.17%) |
Jan 06, 2020 | 98.82 | 99.40 | 97.81 | 99.37 | 3,954,182 | -0.44(-0.45%) |
Jan 03, 2020 | 98.32 | 99.94 | 98.21 | 99.82 | 2,897,450 | -0.06(-0.06%) |
Jan 02, 2020 | 100.64 | 100.89 | 98.54 | 99.88 | 4,862,175 | -0.23(-0.23%) |
Dec 31, 2019 | 99.24 | 100.14 | 98.84 | 100.11 | 3,364,241 | +0.53(+0.53%) |
Dec 30, 2019 | 101.96 | 101.96 | 99.42 | 99.58 | 2,842,265 | -2.14(-2.10%) |
Dec 27, 2019 | 102.15 | 102.19 | 101.40 | 101.72 | 1,659,845 | -0.08(-0.08%) |
Dec 26, 2019 | 101.85 | 101.97 | 101.43 | 101.80 | 1,490,394 | +0.61(+0.60%) |
Dec 24, 2019 | 100.43 | 101.22 | 100.35 | 101.20 | 1,019,644 | -0.52(-0.51%) |
Dec 23, 2019 | 101.11 | 102.13 | 100.54 | 101.72 | 2,394,132 | +1.32(+1.31%) |
Dec 20, 2019 | 102.53 | 102.53 | 100.34 | 100.40 | 8,121,372 | -0.99(-0.98%) |
Dec 19, 2019 | 101.22 | 102.25 | 101.14 | 101.39 | 3,742,924 | +0.52(+0.52%) |
Dec 18, 2019 | 101.38 | 101.56 | 100.10 | 100.87 | 5,796,843 | -2.00(-1.95%) |
Dec 17, 2019 | 102.65 | 103.75 | 102.23 | 102.87 | 3,279,634 | +1.00(+0.98%) |
Dec 16, 2019 | 101.87 | 102.56 | 101.55 | 101.87 | 3,482,382 | +0.43(+0.42%) |
Dec 13, 2019 | 100.94 | 102.31 | 100.74 | 101.44 | 3,470,649 | +1.43(+1.43%) |
Dec 12, 2019 | 98.50 | 100.53 | 98.16 | 100.02 | 5,052,179 | +0.14(+0.14%) |
Dec 11, 2019 | 101.38 | 101.38 | 99.85 | 99.88 | 3,922,084 | -1.50(-1.48%) |
Dec 10, 2019 | 101.03 | 102.08 | 100.76 | 101.38 | 2,851,739 | +0.34(+0.34%) |
Dec 09, 2019 | 100.06 | 101.22 | 99.68 | 101.03 | 2,308,379 | +0.52(+0.52%) |
Dec 06, 2019 | 99.20 | 100.78 | 99.20 | 100.51 | 3,230,471 | +2.16(+2.19%) |
Dec 05, 2019 | 99.27 | 99.55 | 97.71 | 98.36 | 5,717,290 | -1.25(-1.25%) |
Dec 04, 2019 | 100.25 | 101.11 | 99.53 | 99.61 | 2,575,036 | -0.39(-0.39%) |
Dec 03, 2019 | 99.91 | 100.39 | 98.96 | 100.00 | 2,502,058 | -1.10(-1.09%) |
Dec 02, 2019 | 102.70 | 103.19 | 101.04 | 101.10 | 2,851,169 | -1.29(-1.26%) |
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |