Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.29 | 109.53 | 107.45 | 107.97 | 83,161 | -2.51(-2.28%) |
Jan 30, 2020 | 109.76 | 110.71 | 108.23 | 110.49 | 56,189 | -0.33(-0.30%) |
Jan 29, 2020 | 111.59 | 111.59 | 109.96 | 110.82 | 54,184 | +0.01(+0.01%) |
Jan 28, 2020 | 109.17 | 111.25 | 108.90 | 110.81 | 98,385 | +2.68(+2.48%) |
Jan 27, 2020 | 109.72 | 109.72 | 107.00 | 108.13 | 76,712 | -3.17(-2.85%) |
Jan 24, 2020 | 112.20 | 112.63 | 108.28 | 111.30 | 73,997 | -0.78(-0.70%) |
Jan 23, 2020 | 113.83 | 113.83 | 111.46 | 112.08 | 59,647 | -2.41(-2.10%) |
Jan 22, 2020 | 114.57 | 115.73 | 113.83 | 114.49 | 92,192 | +0.41(+0.36%) |
Jan 21, 2020 | 114.97 | 114.97 | 112.26 | 114.08 | 66,670 | -1.78(-1.54%) |
Jan 17, 2020 | 116.12 | 116.20 | 114.26 | 115.86 | 92,325 | +0.23(+0.20%) |
Jan 16, 2020 | 116.12 | 118.12 | 115.26 | 115.63 | 92,823 | -0.61(-0.53%) |
Jan 15, 2020 | 111.45 | 117.42 | 111.33 | 116.24 | 97,342 | +4.61(+4.13%) |
Jan 14, 2020 | 110.78 | 112.06 | 110.19 | 111.63 | 88,413 | +0.43(+0.38%) |
Jan 13, 2020 | 111.04 | 111.61 | 109.88 | 111.20 | 64,955 | +0.17(+0.15%) |
Jan 10, 2020 | 110.42 | 111.63 | 110.16 | 111.04 | 61,970 | +0.93(+0.85%) |
Jan 09, 2020 | 109.13 | 110.47 | 108.49 | 110.10 | 119,420 | +1.43(+1.32%) |
Jan 08, 2020 | 105.31 | 108.95 | 105.09 | 108.67 | 69,884 | +3.12(+2.96%) |
Jan 07, 2020 | 104.15 | 105.71 | 104.15 | 105.55 | 61,630 | +0.78(+0.74%) |
Jan 06, 2020 | 104.99 | 105.49 | 103.96 | 104.77 | 41,997 | -0.82(-0.78%) |
Jan 03, 2020 | 104.51 | 106.56 | 104.11 | 105.59 | 50,286 | -0.28(-0.26%) |
Jan 02, 2020 | 104.04 | 105.87 | 103.73 | 105.87 | 57,796 | +2.32(+2.24%) |
Dec 31, 2019 | 103.93 | 104.36 | 103.55 | 103.55 | 59,908 | -0.36(-0.34%) |
Dec 30, 2019 | 105.24 | 105.46 | 103.46 | 103.90 | 50,815 | -1.11(-1.06%) |
Dec 27, 2019 | 105.59 | 105.63 | 104.24 | 105.01 | 52,806 | -0.05(-0.05%) |
Dec 26, 2019 | 104.85 | 105.27 | 103.34 | 105.06 | 46,121 | +0.50(+0.48%) |
Dec 24, 2019 | 103.85 | 104.66 | 103.63 | 104.57 | 35,280 | +0.70(+0.67%) |
Dec 23, 2019 | 104.20 | 104.31 | 103.33 | 103.87 | 128,052 | +0.34(+0.33%) |
Dec 20, 2019 | 107.07 | 107.07 | 103.33 | 103.53 | 105,727 | -2.88(-2.71%) |
Dec 19, 2019 | 107.49 | 107.49 | 105.68 | 106.41 | 129,689 | -0.30(-0.28%) |
Dec 18, 2019 | 106.20 | 108.06 | 106.16 | 106.71 | 138,224 | +0.67(+0.63%) |
Dec 17, 2019 | 108.30 | 108.30 | 104.39 | 106.03 | 161,832 | -2.03(-1.87%) |
Dec 16, 2019 | 104.33 | 108.38 | 104.06 | 108.06 | 196,184 | +4.34(+4.18%) |
Dec 13, 2019 | 96.27 | 104.03 | 96.08 | 103.72 | 282,016 | +9.22(+9.76%) |
Dec 12, 2019 | 92.80 | 94.76 | 92.80 | 94.50 | 129,288 | +1.95(+2.10%) |
Dec 11, 2019 | 90.54 | 92.66 | 89.73 | 92.56 | 132,799 | +2.21(+2.44%) |
Dec 10, 2019 | 86.65 | 90.56 | 86.22 | 90.35 | 72,858 | +3.57(+4.11%) |
Dec 09, 2019 | 86.95 | 88.17 | 86.62 | 86.78 | 76,110 | +0.12(+0.14%) |
Dec 06, 2019 | 88.09 | 88.09 | 85.38 | 86.65 | 61,970 | -0.52(-0.60%) |
Dec 05, 2019 | 87.32 | 88.12 | 86.86 | 87.18 | 60,155 | -0.49(-0.56%) |
Dec 04, 2019 | 86.89 | 88.27 | 86.89 | 87.67 | 60,460 | +0.64(+0.73%) |
Dec 03, 2019 | 86.59 | 87.57 | 86.33 | 87.03 | 80,423 | +0.02(+0.02%) |
Dec 02, 2019 | 88.47 | 88.51 | 86.68 | 87.01 | 63,388 | -1.32(-1.49%) |
Nov 29, 2019 | 90.14 | 90.62 | 87.94 | 88.33 | 22,565 | -1.52(-1.69%) |
Nov 27, 2019 | 90.17 | 90.56 | 89.05 | 89.85 | 57,502 | +0.11(+0.13%) |
Nov 26, 2019 | 90.64 | 90.70 | 88.89 | 89.74 | 71,871 | -1.60(-1.75%) |
Nov 25, 2019 | 89.81 | 91.55 | 89.56 | 91.33 | 52,967 | +1.48(+1.64%) |
Nov 22, 2019 | 89.91 | 90.22 | 89.02 | 89.86 | 53,150 | -0.07(-0.08%) |
Nov 21, 2019 | 92.66 | 93.44 | 89.53 | 89.93 | 96,968 | -2.40(-2.60%) |
Nov 20, 2019 | 93.68 | 93.68 | 91.36 | 92.33 | 43,442 | -1.47(-1.57%) |
Nov 19, 2019 | 91.92 | 93.91 | 91.49 | 93.80 | 74,239 | +1.70(+1.85%) |
Nov 18, 2019 | 91.55 | 92.53 | 91.37 | 92.10 | 31,556 | +0.26(+0.28%) |
Nov 15, 2019 | 91.11 | 92.40 | 91.11 | 91.84 | 37,988 | +0.90(+0.99%) |
Nov 14, 2019 | 90.18 | 91.21 | 89.66 | 90.94 | 61,183 | +0.33(+0.36%) |
Nov 13, 2019 | 89.68 | 91.13 | 89.68 | 90.62 | 85,520 | +0.32(+0.35%) |
Nov 12, 2019 | 91.05 | 91.62 | 90.11 | 90.30 | 91,153 | -0.79(-0.86%) |
Nov 11, 2019 | 90.23 | 91.26 | 90.23 | 91.09 | 70,945 | +0.51(+0.57%) |
Nov 08, 2019 | 91.71 | 91.78 | 90.32 | 90.57 | 62,418 | -1.23(-1.34%) |
Nov 07, 2019 | 91.04 | 92.66 | 91.04 | 91.81 | 82,545 | +0.68(+0.75%) |
Nov 06, 2019 | 90.04 | 92.06 | 89.79 | 91.12 | 60,001 | +1.35(+1.51%) |
Nov 05, 2019 | 89.80 | 90.03 | 88.30 | 89.77 | 97,924 | +0.32(+0.35%) |
Nov 04, 2019 | 89.65 | 90.61 | 89.09 | 89.45 | 37,156 | -0.70(-0.78%) |