Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.18 | 106.98 | 105.34 | 105.59 | 1,969,648 | -1.19(-1.12%) |
Jan 30, 2020 | 104.74 | 106.87 | 104.72 | 106.78 | 1,447,618 | +1.35(+1.28%) |
Jan 29, 2020 | 105.55 | 105.75 | 104.81 | 105.42 | 2,109,300 | +0.73(+0.70%) |
Jan 28, 2020 | 104.11 | 105.23 | 104.11 | 104.69 | 1,680,127 | +0.85(+0.82%) |
Jan 27, 2020 | 104.21 | 105.04 | 103.82 | 103.84 | 1,274,474 | -1.51(-1.44%) |
Jan 24, 2020 | 105.32 | 105.77 | 104.64 | 105.35 | 2,416,142 | +0.12(+0.11%) |
Jan 23, 2020 | 104.27 | 105.45 | 103.41 | 105.24 | 1,686,767 | +0.44(+0.42%) |
Jan 22, 2020 | 105.32 | 105.72 | 104.73 | 104.79 | 1,430,432 | -0.13(-0.13%) |
Jan 21, 2020 | 104.35 | 105.34 | 104.27 | 104.93 | 1,475,352 | +0.22(+0.21%) |
Jan 17, 2020 | 103.68 | 104.77 | 103.19 | 104.70 | 1,937,315 | +1.25(+1.21%) |
Jan 16, 2020 | 102.02 | 103.47 | 101.78 | 103.46 | 2,136,406 | +1.68(+1.65%) |
Jan 15, 2020 | 101.20 | 102.10 | 100.70 | 101.77 | 1,900,193 | +0.41(+0.40%) |
Jan 14, 2020 | 101.85 | 101.89 | 101.04 | 101.36 | 2,132,078 | -0.60(-0.59%) |
Jan 13, 2020 | 101.08 | 101.98 | 101.05 | 101.97 | 1,713,328 | +0.92(+0.91%) |
Jan 10, 2020 | 101.51 | 101.68 | 100.81 | 101.05 | 1,606,795 | -0.29(-0.29%) |
Jan 09, 2020 | 100.65 | 101.46 | 100.40 | 101.35 | 1,641,380 | +1.14(+1.14%) |
Jan 08, 2020 | 100.25 | 101.39 | 100.15 | 100.21 | 1,963,425 | +0.28(+0.28%) |
Jan 07, 2020 | 100.37 | 100.64 | 99.90 | 99.93 | 1,842,316 | -0.86(-0.86%) |
Jan 06, 2020 | 100.06 | 100.84 | 99.80 | 100.79 | 1,363,886 | +0.29(+0.29%) |
Jan 03, 2020 | 99.62 | 100.74 | 99.56 | 100.50 | 1,175,569 | +0.01(+0.01%) |
Jan 02, 2020 | 100.62 | 100.65 | 99.46 | 100.49 | 1,361,152 | +0.33(+0.33%) |
Dec 31, 2019 | 99.60 | 100.19 | 99.40 | 100.16 | 1,245,064 | +0.61(+0.61%) |
Dec 30, 2019 | 99.76 | 99.80 | 99.17 | 99.56 | 1,033,169 | -0.09(-0.09%) |
Dec 27, 2019 | 99.64 | 99.87 | 99.23 | 99.64 | 1,169,394 | +0.24(+0.24%) |
Dec 26, 2019 | 99.01 | 99.87 | 98.99 | 99.40 | 923,862 | +0.38(+0.39%) |
Dec 24, 2019 | 98.83 | 99.41 | 98.83 | 99.02 | 933,741 | +0.26(+0.26%) |
Dec 23, 2019 | 99.60 | 99.76 | 98.33 | 98.76 | 2,059,833 | -0.62(-0.63%) |
Dec 20, 2019 | 100.14 | 100.94 | 99.32 | 99.39 | 3,882,040 | +0.33(+0.33%) |
Dec 19, 2019 | 97.49 | 99.06 | 97.07 | 99.06 | 2,640,426 | +1.39(+1.42%) |
Dec 18, 2019 | 98.14 | 98.14 | 97.26 | 97.67 | 1,877,418 | -0.18(-0.18%) |
Dec 17, 2019 | 97.88 | 98.53 | 97.48 | 97.85 | 3,601,699 | +0.20(+0.21%) |
Dec 16, 2019 | 97.89 | 98.08 | 97.24 | 97.64 | 2,615,752 | -0.07(-0.07%) |
Dec 13, 2019 | 97.80 | 98.24 | 97.29 | 97.71 | 1,710,194 | -0.58(-0.59%) |
Dec 12, 2019 | 97.44 | 98.49 | 97.03 | 98.29 | 1,972,739 | +0.68(+0.69%) |
Dec 11, 2019 | 98.46 | 98.58 | 97.15 | 97.61 | 1,671,998 | -1.02(-1.04%) |
Dec 10, 2019 | 99.17 | 99.55 | 98.54 | 98.64 | 1,157,476 | -0.52(-0.52%) |
Dec 09, 2019 | 98.91 | 99.36 | 98.51 | 99.15 | 2,008,912 | +0.20(+0.20%) |
Dec 06, 2019 | 98.13 | 99.32 | 98.13 | 98.96 | 2,026,569 | +1.39(+1.42%) |
Dec 05, 2019 | 98.12 | 98.27 | 97.39 | 97.57 | 2,928,560 | -0.53(-0.54%) |
Dec 04, 2019 | 97.41 | 98.44 | 97.20 | 98.10 | 1,357,414 | +0.62(+0.64%) |
Dec 03, 2019 | 98.24 | 98.33 | 97.05 | 97.48 | 1,425,386 | -1.51(-1.53%) |
Dec 02, 2019 | 99.50 | 99.63 | 98.89 | 98.99 | 1,325,515 | -0.19(-0.19%) |
Nov 29, 2019 | 99.96 | 100.21 | 99.13 | 99.18 | 918,248 | -0.60(-0.60%) |
Nov 27, 2019 | 100.08 | 100.21 | 99.40 | 99.78 | 1,796,080 | -0.09(-0.09%) |
Nov 26, 2019 | 98.33 | 99.88 | 98.11 | 99.86 | 2,398,946 | +1.75(+1.79%) |
Nov 25, 2019 | 97.77 | 98.53 | 97.77 | 98.11 | 1,078,315 | +0.53(+0.55%) |
Nov 22, 2019 | 97.81 | 98.43 | 97.46 | 97.58 | 1,168,407 | -0.14(-0.15%) |
Nov 21, 2019 | 97.82 | 98.11 | 96.92 | 97.72 | 1,980,149 | -0.18(-0.18%) |
Nov 20, 2019 | 98.23 | 98.59 | 97.45 | 97.90 | 2,016,051 | -0.56(-0.57%) |
Nov 19, 2019 | 98.91 | 99.11 | 98.35 | 98.46 | 1,896,973 | -0.43(-0.43%) |
Nov 18, 2019 | 98.31 | 98.88 | 98.22 | 98.88 | 1,882,026 | +0.36(+0.37%) |
Nov 15, 2019 | 98.40 | 98.71 | 97.95 | 98.52 | 1,645,761 | +0.27(+0.27%) |
Nov 14, 2019 | 97.86 | 98.31 | 97.63 | 98.25 | 1,114,239 | +0.20(+0.21%) |
Nov 13, 2019 | 97.07 | 98.42 | 96.71 | 98.05 | 2,048,280 | +0.39(+0.40%) |
Nov 12, 2019 | 97.21 | 98.43 | 96.91 | 97.66 | 2,315,129 | +0.67(+0.69%) |
Nov 11, 2019 | 95.50 | 97.04 | 95.25 | 96.99 | 1,140,241 | +1.06(+1.10%) |
Nov 08, 2019 | 95.36 | 96.04 | 95.19 | 95.94 | 1,549,907 | +0.42(+0.44%) |
Nov 07, 2019 | 94.84 | 96.13 | 94.72 | 95.52 | 2,226,668 | +0.68(+0.72%) |
Nov 06, 2019 | 93.88 | 94.87 | 93.70 | 94.84 | 2,196,939 | +0.98(+1.05%) |
Nov 05, 2019 | 94.82 | 94.95 | 93.83 | 93.85 | 1,753,020 | -0.58(-0.61%) |
Nov 04, 2019 | 94.48 | 95.35 | 94.32 | 94.43 | 1,555,540 | +0.52(+0.56%) |