Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.80 | 108.91 | 106.52 | 106.97 | 679,061 | -0.72(-0.67%) |
Jan 30, 2020 | 107.30 | 108.61 | 105.36 | 107.70 | 712,237 | -1.17(-1.08%) |
Jan 29, 2020 | 108.45 | 109.39 | 107.90 | 108.87 | 451,958 | +0.27(+0.24%) |
Jan 28, 2020 | 109.22 | 110.37 | 108.11 | 108.61 | 333,114 | +0.37(+0.34%) |
Jan 27, 2020 | 108.41 | 109.48 | 107.39 | 108.24 | 1,119,511 | -2.06(-1.87%) |
Jan 24, 2020 | 113.41 | 113.92 | 109.07 | 110.29 | 587,893 | -3.30(-2.91%) |
Jan 23, 2020 | 112.62 | 113.90 | 110.89 | 113.60 | 550,525 | +0.45(+0.40%) |
Jan 22, 2020 | 114.92 | 115.44 | 112.94 | 113.14 | 385,784 | -1.50(-1.31%) |
Jan 21, 2020 | 116.02 | 116.25 | 113.67 | 114.65 | 604,216 | -1.13(-0.98%) |
Jan 17, 2020 | 115.27 | 117.66 | 114.36 | 115.78 | 763,661 | +1.01(+0.88%) |
Jan 16, 2020 | 114.55 | 115.72 | 112.08 | 114.77 | 858,563 | +0.80(+0.70%) |
Jan 15, 2020 | 109.87 | 115.37 | 109.73 | 113.97 | 840,607 | +4.09(+3.72%) |
Jan 14, 2020 | 107.64 | 111.50 | 106.02 | 109.89 | 630,734 | +2.23(+2.08%) |
Jan 13, 2020 | 107.12 | 108.03 | 105.83 | 107.65 | 439,181 | +0.62(+0.58%) |
Jan 10, 2020 | 109.05 | 109.05 | 105.46 | 107.03 | 462,862 | -1.72(-1.58%) |
Jan 09, 2020 | 110.78 | 111.73 | 108.66 | 108.76 | 679,343 | -2.07(-1.86%) |
Jan 08, 2020 | 108.80 | 111.53 | 108.45 | 110.82 | 956,412 | +1.80(+1.65%) |
Jan 07, 2020 | 104.54 | 109.62 | 103.91 | 109.02 | 1,021,818 | +6.45(+6.28%) |
Jan 06, 2020 | 101.93 | 102.87 | 100.55 | 102.58 | 441,967 | -0.30(-0.29%) |
Jan 03, 2020 | 99.76 | 102.98 | 99.51 | 102.88 | 1,200,589 | +1.31(+1.29%) |
Jan 02, 2020 | 104.24 | 104.24 | 101.13 | 101.56 | 402,663 | -1.97(-1.90%) |
Dec 31, 2019 | 102.83 | 103.91 | 102.14 | 103.53 | 340,550 | +0.23(+0.22%) |
Dec 30, 2019 | 104.54 | 104.81 | 102.99 | 103.30 | 409,189 | -1.07(-1.02%) |
Dec 27, 2019 | 104.69 | 104.69 | 102.98 | 104.37 | 557,315 | -0.48(-0.46%) |
Dec 26, 2019 | 103.23 | 104.87 | 102.84 | 104.85 | 246,868 | +1.62(+1.57%) |
Dec 24, 2019 | 103.86 | 103.86 | 102.10 | 103.23 | 91,507 | -0.31(-0.30%) |
Dec 23, 2019 | 103.72 | 104.50 | 102.36 | 103.54 | 399,948 | -0.03(-0.03%) |
Dec 20, 2019 | 103.32 | 104.48 | 102.25 | 103.57 | 624,021 | -0.20(-0.20%) |
Dec 19, 2019 | 100.52 | 103.80 | 100.52 | 103.78 | 1,082,313 | +2.84(+2.82%) |
Dec 18, 2019 | 96.76 | 101.47 | 96.76 | 100.93 | 933,523 | +3.96(+4.09%) |
Dec 17, 2019 | 93.99 | 97.03 | 93.42 | 96.97 | 447,862 | +3.48(+3.72%) |
Dec 16, 2019 | 95.96 | 96.60 | 93.03 | 93.49 | 417,436 | -1.60(-1.68%) |
Dec 13, 2019 | 95.35 | 96.88 | 94.35 | 95.09 | 489,816 | -0.46(-0.48%) |
Dec 12, 2019 | 94.12 | 96.25 | 93.46 | 95.55 | 545,242 | +1.13(+1.20%) |
Dec 11, 2019 | 94.27 | 95.67 | 93.86 | 94.42 | 379,537 | +0.97(+1.04%) |
Dec 10, 2019 | 96.31 | 96.62 | 93.38 | 93.45 | 393,150 | -2.79(-2.90%) |
Dec 09, 2019 | 96.08 | 97.65 | 95.81 | 96.24 | 473,414 | +0.01(+0.01%) |
Dec 06, 2019 | 95.49 | 96.57 | 94.78 | 96.23 | 274,637 | +1.25(+1.32%) |
Dec 05, 2019 | 94.66 | 95.27 | 93.84 | 94.97 | 350,716 | +0.57(+0.61%) |
Dec 04, 2019 | 93.28 | 94.68 | 92.48 | 94.40 | 388,848 | +1.85(+1.99%) |
Dec 03, 2019 | 91.06 | 92.94 | 89.46 | 92.55 | 500,881 | +0.07(+0.08%) |
Dec 02, 2019 | 95.13 | 95.15 | 92.39 | 92.48 | 314,280 | -2.62(-2.76%) |
Nov 29, 2019 | 95.19 | 95.94 | 94.59 | 95.11 | 180,184 | -0.11(-0.12%) |
Nov 27, 2019 | 95.87 | 96.68 | 92.57 | 95.22 | 419,034 | -0.55(-0.57%) |
Nov 26, 2019 | 96.17 | 96.17 | 93.88 | 95.77 | 471,016 | -0.47(-0.49%) |
Nov 25, 2019 | 92.58 | 97.56 | 92.56 | 96.24 | 1,023,632 | +3.66(+3.95%) |
Nov 22, 2019 | 89.73 | 92.86 | 88.92 | 92.58 | 463,655 | +3.58(+4.02%) |
Nov 21, 2019 | 90.34 | 91.49 | 87.33 | 89.00 | 633,811 | -0.78(-0.87%) |
Nov 20, 2019 | 91.34 | 92.76 | 89.43 | 89.78 | 737,315 | -1.67(-1.82%) |
Nov 19, 2019 | 90.63 | 91.66 | 88.48 | 91.45 | 459,957 | +0.71(+0.78%) |
Nov 18, 2019 | 89.03 | 90.85 | 87.78 | 90.74 | 672,342 | +1.54(+1.72%) |
Nov 15, 2019 | 90.75 | 90.99 | 88.66 | 89.21 | 507,257 | -0.65(-0.73%) |
Nov 14, 2019 | 89.81 | 92.45 | 88.92 | 89.86 | 463,519 | -0.60(-0.66%) |
Nov 13, 2019 | 92.64 | 94.40 | 90.13 | 90.46 | 605,913 | -3.38(-3.60%) |
Nov 12, 2019 | 95.36 | 96.24 | 93.65 | 93.84 | 961,910 | -1.78(-1.87%) |
Nov 11, 2019 | 93.58 | 95.87 | 93.04 | 95.63 | 933,934 | +2.08(+2.22%) |
Nov 08, 2019 | 89.58 | 93.65 | 88.23 | 93.55 | 845,769 | +3.57(+3.96%) |
Nov 07, 2019 | 87.93 | 90.09 | 86.35 | 89.98 | 549,124 | +2.94(+3.38%) |
Nov 06, 2019 | 79.20 | 87.98 | 78.71 | 87.04 | 843,716 | +1.77(+2.07%) |
Nov 05, 2019 | 85.17 | 87.27 | 84.86 | 85.28 | 411,467 | +0.41(+0.49%) |
Nov 04, 2019 | 86.89 | 89.64 | 83.26 | 84.86 | 437,837 | -1.01(-1.18%) |