Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 102.02 | 102.19 | 101.93 | 102.17 | 5,679,861 | +0.30(+0.30%) |
Jan 30, 2020 | 101.84 | 102.08 | 101.80 | 101.87 | 7,726,298 | +0.01(+0.01%) |
Jan 29, 2020 | 101.71 | 101.91 | 101.69 | 101.86 | 3,243,155 | +0.23(+0.23%) |
Jan 28, 2020 | 101.68 | 101.74 | 101.55 | 101.63 | 5,008,869 | -0.09(-0.09%) |
Jan 27, 2020 | 101.72 | 101.74 | 101.64 | 101.72 | 5,374,823 | +0.31(+0.31%) |
Jan 24, 2020 | 101.31 | 101.50 | 101.30 | 101.41 | 4,712,496 | +0.19(+0.18%) |
Jan 23, 2020 | 101.27 | 101.33 | 101.22 | 101.22 | 3,848,337 | +0.13(+0.13%) |
Jan 22, 2020 | 101.10 | 101.14 | 101.05 | 101.09 | 4,070,057 | +0.05(+0.05%) |
Jan 21, 2020 | 100.93 | 101.07 | 100.90 | 101.03 | 5,242,524 | +0.29(+0.28%) |
Jan 17, 2020 | 100.72 | 100.79 | 100.68 | 100.75 | 3,369,900 | -0.12(-0.12%) |
Jan 16, 2020 | 100.85 | 100.89 | 100.75 | 100.86 | 3,143,434 | +0.03(+0.03%) |
Jan 15, 2020 | 100.86 | 100.87 | 100.77 | 100.84 | 4,372,054 | +0.12(+0.12%) |
Jan 14, 2020 | 100.68 | 100.72 | 100.64 | 100.71 | 4,068,097 | +0.09(+0.09%) |
Jan 13, 2020 | 100.61 | 100.65 | 100.55 | 100.62 | 5,010,571 | -0.06(-0.06%) |
Jan 10, 2020 | 100.61 | 100.69 | 100.54 | 100.69 | 4,710,588 | +0.17(+0.17%) |
Jan 09, 2020 | 100.25 | 100.52 | 100.22 | 100.52 | 10,223,315 | +0.11(+0.11%) |
Jan 08, 2020 | 100.57 | 100.65 | 100.29 | 100.41 | 8,217,291 | -0.12(-0.12%) |
Jan 07, 2020 | 100.63 | 100.63 | 100.51 | 100.53 | 3,235,017 | -0.11(-0.11%) |
Jan 06, 2020 | 100.82 | 100.82 | 100.56 | 100.63 | 9,124,503 | -0.08(-0.08%) |
Jan 03, 2020 | 100.61 | 100.75 | 100.51 | 100.71 | 4,111,610 | +0.29(+0.29%) |
Jan 02, 2020 | 100.42 | 100.53 | 100.31 | 100.42 | 7,620,804 | +0.28(+0.28%) |
Dec 31, 2019 | 100.29 | 100.29 | 100.14 | 100.14 | 7,638,829 | -0.23(-0.23%) |
Dec 30, 2019 | 100.19 | 100.39 | 100.12 | 100.37 | 4,464,932 | +0.00(+0.00%) |
Dec 27, 2019 | 100.35 | 100.38 | 100.33 | 100.37 | 5,311,699 | +0.13(+0.13%) |
Dec 26, 2019 | 100.19 | 100.25 | 100.10 | 100.24 | 6,813,522 | +0.09(+0.09%) |
Dec 24, 2019 | 99.96 | 100.17 | 99.93 | 100.15 | 2,118,306 | +0.12(+0.12%) |
Dec 23, 2019 | 100.15 | 100.16 | 99.97 | 100.03 | 3,533,031 | -0.07(-0.07%) |
Dec 20, 2019 | 100.00 | 100.11 | 99.95 | 100.10 | 9,884,830 | +0.02(+0.02%) |
Dec 19, 2019 | 99.98 | 100.13 | 99.93 | 100.08 | 6,299,293 | +0.11(+0.11%) |
Dec 18, 2019 | 100.13 | 100.14 | 99.96 | 99.97 | 7,324,400 | -0.20(-0.20%) |
Dec 17, 2019 | 100.26 | 100.27 | 100.11 | 100.17 | 3,390,323 | +0.01(+0.01%) |
Dec 16, 2019 | 100.25 | 100.26 | 100.09 | 100.16 | 5,633,714 | -0.20(-0.20%) |
Dec 13, 2019 | 100.16 | 100.41 | 100.00 | 100.36 | 6,643,930 | +0.40(+0.40%) |
Dec 12, 2019 | 100.35 | 100.35 | 99.84 | 99.96 | 5,710,120 | -0.43(-0.43%) |
Dec 11, 2019 | 100.24 | 100.44 | 100.19 | 100.39 | 4,231,378 | +0.27(+0.27%) |
Dec 10, 2019 | 100.24 | 100.24 | 100.08 | 100.12 | 4,227,481 | -0.04(-0.04%) |
Dec 09, 2019 | 100.26 | 100.28 | 100.15 | 100.16 | 8,315,830 | +0.05(+0.05%) |
Dec 06, 2019 | 100.06 | 100.25 | 100.01 | 100.11 | 5,224,638 | -0.14(-0.14%) |
Dec 05, 2019 | 100.16 | 100.30 | 100.11 | 100.25 | 4,917,276 | -0.12(-0.12%) |
Dec 04, 2019 | 100.42 | 100.49 | 100.25 | 100.36 | 6,526,559 | -0.17(-0.17%) |
Dec 03, 2019 | 100.36 | 100.65 | 100.32 | 100.53 | 5,969,202 | +0.45(+0.45%) |
Dec 02, 2019 | 99.92 | 100.10 | 99.90 | 100.08 | 10,486,624 | -0.11(-0.11%) |
Nov 29, 2019 | 100.32 | 100.33 | 100.18 | 100.19 | 4,572,224 | -0.12(-0.12%) |
Nov 27, 2019 | 100.34 | 100.38 | 100.28 | 100.31 | 3,871,898 | -0.12(-0.12%) |
Nov 26, 2019 | 100.39 | 100.45 | 100.38 | 100.44 | 2,841,218 | +0.14(+0.14%) |
Nov 25, 2019 | 100.23 | 100.32 | 100.22 | 100.30 | 4,948,219 | +0.10(+0.10%) |
Nov 22, 2019 | 100.22 | 100.22 | 100.10 | 100.20 | 2,824,057 | +0.05(+0.05%) |
Nov 21, 2019 | 100.14 | 100.21 | 100.06 | 100.14 | 7,347,765 | -0.14(-0.14%) |
Nov 20, 2019 | 100.16 | 100.30 | 100.14 | 100.29 | 3,913,885 | +0.24(+0.24%) |
Nov 19, 2019 | 99.98 | 100.10 | 99.96 | 100.05 | 2,991,893 | +0.07(+0.07%) |
Nov 18, 2019 | 99.92 | 100.00 | 99.89 | 99.98 | 6,808,961 | +0.19(+0.19%) |
Nov 15, 2019 | 99.83 | 99.83 | 99.76 | 99.79 | 5,720,434 | -0.05(-0.05%) |
Nov 14, 2019 | 99.87 | 99.93 | 99.81 | 99.84 | 3,267,940 | +0.28(+0.29%) |
Nov 13, 2019 | 99.60 | 99.63 | 99.50 | 99.56 | 2,927,132 | +0.18(+0.18%) |
Nov 12, 2019 | 99.35 | 99.45 | 99.25 | 99.38 | 2,289,964 | +0.11(+0.11%) |
Nov 11, 2019 | 99.39 | 99.39 | 99.23 | 99.27 | 2,379,351 | +0.02(+0.02%) |
Nov 08, 2019 | 99.31 | 99.51 | 99.26 | 99.26 | 4,354,928 | -0.05(-0.05%) |
Nov 07, 2019 | 99.53 | 99.53 | 99.10 | 99.31 | 4,531,159 | -0.47(-0.47%) |
Nov 06, 2019 | 99.78 | 99.88 | 99.66 | 99.78 | 4,403,346 | +0.15(+0.15%) |
Nov 05, 2019 | 99.74 | 99.76 | 99.56 | 99.63 | 4,241,655 | -0.37(-0.37%) |
Nov 04, 2019 | 100.06 | 100.06 | 99.95 | 100.00 | 3,068,210 | -0.25(-0.25%) |