Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.32 | 103.32 | 99.36 | 99.64 | 1,780,293 | -4.26(-4.10%) |
Jan 30, 2020 | 102.75 | 104.43 | 99.27 | 103.89 | 2,196,677 | -2.43(-2.29%) |
Jan 29, 2020 | 104.85 | 106.90 | 104.36 | 106.33 | 1,370,932 | +2.29(+2.20%) |
Jan 28, 2020 | 102.92 | 104.82 | 102.78 | 104.04 | 852,348 | +1.63(+1.59%) |
Jan 27, 2020 | 102.22 | 102.87 | 100.88 | 102.41 | 1,086,952 | -1.70(-1.63%) |
Jan 24, 2020 | 108.76 | 108.76 | 103.97 | 104.11 | 1,627,714 | -4.27(-3.94%) |
Jan 23, 2020 | 107.78 | 108.52 | 104.91 | 108.37 | 586,031 | +0.17(+0.16%) |
Jan 22, 2020 | 109.00 | 109.64 | 108.17 | 108.20 | 494,340 | -0.22(-0.21%) |
Jan 21, 2020 | 109.33 | 109.81 | 108.25 | 108.42 | 528,278 | -1.03(-0.94%) |
Jan 17, 2020 | 110.75 | 110.97 | 109.22 | 109.45 | 594,634 | -1.09(-0.98%) |
Jan 16, 2020 | 110.93 | 112.07 | 109.57 | 110.53 | 460,678 | +0.82(+0.75%) |
Jan 15, 2020 | 108.15 | 110.56 | 107.87 | 109.71 | 838,091 | +1.00(+0.92%) |
Jan 14, 2020 | 107.80 | 109.89 | 107.80 | 108.71 | 827,854 | -0.26(-0.24%) |
Jan 13, 2020 | 108.73 | 109.34 | 106.69 | 108.97 | 688,227 | +0.34(+0.31%) |
Jan 10, 2020 | 108.00 | 109.31 | 106.73 | 108.63 | 737,928 | +1.28(+1.19%) |
Jan 09, 2020 | 107.71 | 108.34 | 106.28 | 107.35 | 554,812 | +0.52(+0.49%) |
Jan 08, 2020 | 106.53 | 107.41 | 105.21 | 106.83 | 845,406 | -0.04(-0.04%) |
Jan 07, 2020 | 106.74 | 107.49 | 105.62 | 106.87 | 547,138 | -0.61(-0.57%) |
Jan 06, 2020 | 106.01 | 107.57 | 105.05 | 107.48 | 675,000 | +0.48(+0.45%) |
Jan 03, 2020 | 105.59 | 108.27 | 104.71 | 107.00 | 588,548 | -2.04(-1.87%) |
Jan 02, 2020 | 109.98 | 110.98 | 107.96 | 109.03 | 672,627 | +0.27(+0.25%) |
Dec 31, 2019 | 106.61 | 109.02 | 105.86 | 108.76 | 621,560 | +1.46(+1.36%) |
Dec 30, 2019 | 107.38 | 108.09 | 106.61 | 107.30 | 490,220 | -0.21(-0.20%) |
Dec 27, 2019 | 107.58 | 108.18 | 106.72 | 107.51 | 480,639 | +0.56(+0.53%) |
Dec 26, 2019 | 108.05 | 108.27 | 106.32 | 106.95 | 451,973 | -0.64(-0.59%) |
Dec 24, 2019 | 108.42 | 108.42 | 107.18 | 107.59 | 195,185 | -0.47(-0.43%) |
Dec 23, 2019 | 107.94 | 108.69 | 107.42 | 108.05 | 473,238 | +0.18(+0.16%) |
Dec 20, 2019 | 107.50 | 108.15 | 106.36 | 107.88 | 1,658,869 | +1.17(+1.10%) |
Dec 19, 2019 | 107.09 | 108.70 | 106.00 | 106.70 | 907,578 | -0.36(-0.34%) |
Dec 18, 2019 | 106.41 | 107.90 | 105.89 | 107.06 | 747,941 | +0.60(+0.56%) |
Dec 17, 2019 | 105.13 | 107.13 | 105.13 | 106.46 | 853,696 | +0.81(+0.76%) |
Dec 16, 2019 | 107.59 | 109.23 | 105.24 | 105.66 | 921,344 | -1.02(-0.95%) |
Dec 13, 2019 | 105.61 | 108.66 | 105.61 | 106.67 | 1,116,539 | +1.08(+1.02%) |
Dec 12, 2019 | 102.75 | 105.76 | 102.67 | 105.60 | 1,079,608 | +3.35(+3.28%) |
Dec 11, 2019 | 100.62 | 102.48 | 100.62 | 102.25 | 773,652 | +1.50(+1.49%) |
Dec 10, 2019 | 101.94 | 102.65 | 100.45 | 100.74 | 690,835 | -1.44(-1.40%) |
Dec 09, 2019 | 101.81 | 102.82 | 100.41 | 102.18 | 564,480 | +0.15(+0.14%) |
Dec 06, 2019 | 101.00 | 102.89 | 101.00 | 102.03 | 894,428 | +1.63(+1.62%) |
Dec 05, 2019 | 101.74 | 101.74 | 99.08 | 100.40 | 671,698 | -0.70(-0.69%) |
Dec 04, 2019 | 99.38 | 101.95 | 98.30 | 101.10 | 746,439 | +1.46(+1.47%) |
Dec 03, 2019 | 101.33 | 101.73 | 99.07 | 99.64 | 825,553 | -3.31(-3.21%) |
Dec 02, 2019 | 103.62 | 105.01 | 102.74 | 102.94 | 982,104 | -0.69(-0.66%) |
Nov 29, 2019 | 103.19 | 103.89 | 102.10 | 103.63 | 353,954 | -0.03(-0.03%) |
Nov 27, 2019 | 103.31 | 104.26 | 102.27 | 103.66 | 444,222 | +0.86(+0.84%) |
Nov 26, 2019 | 102.75 | 103.19 | 101.52 | 102.80 | 936,240 | +0.63(+0.62%) |
Nov 25, 2019 | 101.11 | 102.69 | 99.27 | 102.17 | 743,959 | +0.96(+0.95%) |
Nov 22, 2019 | 98.78 | 101.28 | 98.65 | 101.21 | 949,207 | +3.01(+3.07%) |
Nov 21, 2019 | 98.42 | 98.58 | 97.14 | 98.19 | 1,003,542 | +0.08(+0.08%) |
Nov 20, 2019 | 100.10 | 100.24 | 98.10 | 98.12 | 1,503,316 | -2.25(-2.24%) |
Nov 19, 2019 | 102.30 | 102.67 | 99.19 | 100.36 | 1,266,092 | -1.22(-1.20%) |
Nov 18, 2019 | 100.03 | 101.90 | 99.92 | 101.59 | 1,219,345 | +1.31(+1.30%) |
Nov 15, 2019 | 103.59 | 103.59 | 99.69 | 100.28 | 1,533,216 | -3.06(-2.96%) |
Nov 14, 2019 | 103.53 | 104.95 | 102.89 | 103.34 | 520,845 | -0.55(-0.53%) |
Nov 13, 2019 | 104.20 | 104.55 | 102.87 | 103.89 | 574,353 | -0.92(-0.88%) |
Nov 12, 2019 | 104.28 | 105.56 | 103.60 | 104.81 | 1,002,598 | +0.69(+0.67%) |
Nov 11, 2019 | 104.60 | 106.78 | 103.76 | 104.12 | 1,103,294 | +0.14(+0.13%) |
Nov 08, 2019 | 101.42 | 104.78 | 101.08 | 103.98 | 1,210,725 | +2.41(+2.37%) |
Nov 07, 2019 | 101.18 | 102.88 | 101.18 | 101.58 | 1,293,650 | +1.69(+1.69%) |
Nov 06, 2019 | 99.83 | 101.11 | 98.96 | 99.89 | 731,547 | -0.22(-0.22%) |
Nov 05, 2019 | 99.25 | 101.33 | 99.17 | 100.11 | 1,030,936 | +1.49(+1.51%) |
Nov 04, 2019 | 98.33 | 100.12 | 98.30 | 98.62 | 770,023 | +1.22(+1.26%) |