Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.28 | 106.28 | 104.00 | 104.68 | 6,400 | -1.84(-1.72%) |
Jan 30, 2020 | 106.36 | 107.72 | 104.80 | 106.52 | 10,655 | -4.28(-3.87%) |
Jan 29, 2020 | 112.36 | 112.37 | 110.40 | 110.80 | 6,267 | -1.02(-0.91%) |
Jan 28, 2020 | 108.56 | 112.24 | 108.48 | 111.82 | 16,073 | +7.30(+6.98%) |
Jan 27, 2020 | 102.68 | 105.04 | 102.56 | 104.52 | 5,174 | +0.32(+0.31%) |
Jan 24, 2020 | 107.36 | 107.36 | 103.96 | 104.20 | 7,750 | -3.96(-3.66%) |
Jan 23, 2020 | 108.88 | 108.88 | 107.48 | 108.16 | 2,085 | +0.62(+0.58%) |
Jan 22, 2020 | 106.80 | 107.80 | 106.56 | 107.54 | 6,229 | -0.50(-0.47%) |
Jan 21, 2020 | 109.72 | 110.00 | 107.24 | 108.04 | 10,280 | +2.53(+2.39%) |
Jan 17, 2020 | 105.32 | 106.20 | 104.68 | 105.51 | 3,575 | -0.67(-0.63%) |
Jan 16, 2020 | 106.08 | 106.70 | 105.96 | 106.18 | 1,565 | +0.62(+0.59%) |
Jan 15, 2020 | 106.44 | 106.72 | 105.56 | 105.56 | 5,915 | -2.44(-2.26%) |
Jan 14, 2020 | 108.24 | 109.04 | 107.52 | 108.00 | 18,189 | +2.14(+2.02%) |
Jan 13, 2020 | 105.24 | 106.19 | 105.24 | 105.86 | 8,093 | +1.08(+1.03%) |
Jan 10, 2020 | 105.84 | 105.90 | 103.88 | 104.79 | 6,100 | -2.17(-2.03%) |
Jan 09, 2020 | 106.72 | 108.00 | 106.52 | 106.96 | 4,139 | +2.80(+2.69%) |
Jan 08, 2020 | 101.32 | 104.84 | 101.32 | 104.16 | 21,626 | +2.88(+2.85%) |
Jan 07, 2020 | 103.80 | 103.96 | 100.84 | 101.28 | 7,522 | -2.60(-2.50%) |
Jan 06, 2020 | 101.24 | 105.22 | 101.11 | 103.88 | 6,664 | -1.44(-1.37%) |
Jan 03, 2020 | 104.16 | 105.44 | 103.94 | 105.32 | 5,725 | -0.08(-0.08%) |
Jan 02, 2020 | 105.35 | 106.20 | 104.81 | 105.40 | 5,378 | -1.80(-1.68%) |
Dec 31, 2019 | 107.60 | 107.60 | 106.19 | 107.20 | 16,400 | +0.72(+0.68%) |
Dec 30, 2019 | 106.80 | 106.84 | 105.96 | 106.48 | 10,089 | -1.76(-1.63%) |
Dec 27, 2019 | 106.64 | 108.24 | 105.60 | 108.24 | 8,150 | +2.01(+1.89%) |
Dec 26, 2019 | 105.52 | 107.76 | 104.56 | 106.23 | 9,350 | -1.90(-1.76%) |
Dec 24, 2019 | 110.16 | 110.16 | 107.92 | 108.13 | 6,100 | -4.43(-3.93%) |
Dec 23, 2019 | 114.12 | 114.16 | 112.41 | 112.56 | 7,026 | -3.56(-3.07%) |
Dec 20, 2019 | 115.44 | 117.04 | 114.96 | 116.12 | 6,250 | -1.24(-1.06%) |
Dec 19, 2019 | 118.48 | 118.48 | 117.12 | 117.36 | 1,279 | -0.81(-0.69%) |
Dec 18, 2019 | 119.10 | 119.34 | 118.16 | 118.17 | 8,809 | -0.45(-0.38%) |
Dec 17, 2019 | 117.96 | 118.73 | 117.83 | 118.62 | 2,022 | +0.74(+0.63%) |
Dec 16, 2019 | 118.52 | 118.92 | 117.51 | 117.88 | 45,853 | -1.43(-1.20%) |
Dec 13, 2019 | 120.14 | 120.28 | 118.88 | 119.31 | 4,925 | +0.33(+0.28%) |
Dec 12, 2019 | 117.24 | 121.56 | 117.24 | 118.98 | 14,777 | -1.48(-1.23%) |
Dec 11, 2019 | 122.80 | 122.80 | 119.04 | 120.46 | 16,566 | -2.86(-2.32%) |
Dec 10, 2019 | 123.12 | 124.00 | 122.88 | 123.32 | 2,864 | -1.12(-0.90%) |
Dec 09, 2019 | 124.46 | 124.76 | 124.14 | 124.44 | 11,187 | -0.28(-0.22%) |
Dec 06, 2019 | 123.04 | 128.92 | 123.04 | 124.72 | 135,250 | +5.48(+4.60%) |
Dec 05, 2019 | 120.68 | 120.68 | 118.80 | 119.24 | 5,087 | -1.59(-1.31%) |
Dec 04, 2019 | 117.76 | 121.43 | 117.76 | 120.83 | 31,563 | +4.51(+3.88%) |
Dec 03, 2019 | 116.68 | 116.88 | 115.92 | 116.32 | 8,445 | -3.76(-3.13%) |
Dec 02, 2019 | 120.07 | 120.28 | 119.08 | 120.08 | 40,964 | +2.04(+1.73%) |
Nov 29, 2019 | 119.88 | 120.04 | 118.04 | 118.04 | 7,350 | -1.12(-0.94%) |
Nov 27, 2019 | 119.32 | 119.44 | 118.44 | 119.16 | 12,775 | +2.24(+1.92%) |
Nov 26, 2019 | 119.68 | 119.68 | 116.92 | 116.92 | 7,012 | -2.81(-2.34%) |
Nov 25, 2019 | 119.70 | 119.81 | 118.60 | 119.73 | 2,933 | +1.49(+1.26%) |
Nov 22, 2019 | 116.76 | 118.28 | 116.76 | 118.24 | 3,075 | +1.47(+1.26%) |
Nov 21, 2019 | 116.40 | 117.22 | 116.08 | 116.77 | 3,590 | +0.71(+0.61%) |
Nov 20, 2019 | 117.00 | 117.80 | 116.06 | 116.06 | 8,549 | -0.28(-0.24%) |
Nov 19, 2019 | 118.36 | 118.36 | 115.72 | 116.34 | 6,357 | -1.54(-1.31%) |
Nov 18, 2019 | 118.56 | 118.96 | 117.60 | 117.88 | 5,632 | -1.13(-0.95%) |
Nov 15, 2019 | 119.80 | 119.80 | 118.36 | 119.01 | 2,050 | +0.89(+0.76%) |
Nov 14, 2019 | 118.92 | 120.08 | 117.04 | 118.12 | 10,162 | -1.16(-0.97%) |
Nov 13, 2019 | 119.60 | 120.27 | 118.52 | 119.28 | 17,513 | -1.84(-1.52%) |
Nov 12, 2019 | 121.60 | 123.16 | 120.96 | 121.12 | 10,863 | +0.60(+0.49%) |
Nov 11, 2019 | 120.88 | 122.64 | 120.00 | 120.52 | 8,144 | -0.76(-0.62%) |
Nov 08, 2019 | 119.96 | 121.28 | 118.76 | 121.28 | 16,775 | +4.36(+3.73%) |
Nov 07, 2019 | 110.93 | 119.16 | 110.84 | 116.92 | 54,469 | +6.43(+5.82%) |
Nov 06, 2019 | 111.20 | 111.36 | 110.44 | 110.49 | 4,601 | +0.01(+0.01%) |
Nov 05, 2019 | 109.11 | 111.49 | 108.67 | 110.48 | 12,300 | +4.88(+4.62%) |
Nov 04, 2019 | 104.60 | 106.30 | 104.20 | 105.60 | 10,998 | +0.72(+0.69%) |