Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.26 | 96.80 | 94.04 | 96.33 | 0 | +1.07(+1.12%) |
Jan 30, 2020 | 95.77 | 97.13 | 94.69 | 95.26 | 0 | -0.51(-0.53%) |
Jan 29, 2020 | 98.59 | 99.53 | 95.63 | 95.77 | 0 | -2.82(-2.86%) |
Jan 28, 2020 | 100.04 | 100.23 | 98.49 | 98.59 | 0 | -1.45(-1.45%) |
Jan 27, 2020 | 103.37 | 103.37 | 99.62 | 100.04 | 0 | -3.33(-3.22%) |
Jan 24, 2020 | 105.67 | 105.72 | 103.09 | 103.37 | 0 | -2.30(-2.18%) |
Jan 23, 2020 | 104.17 | 106.71 | 103.89 | 105.67 | 0 | +1.50(+1.44%) |
Jan 22, 2020 | 104.22 | 105.30 | 103.33 | 104.17 | 0 | -0.05(-0.05%) |
Jan 21, 2020 | 105.25 | 106.28 | 103.09 | 104.22 | 0 | -1.03(-0.98%) |
Jan 17, 2020 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | -0.75(-0.71%) |
Jan 16, 2020 | 107.27 | 108.02 | 105.44 | 106.00 | 0 | -1.27(-1.18%) |
Jan 15, 2020 | 107.83 | 109.19 | 107.03 | 107.27 | 0 | -0.56(-0.52%) |
Jan 14, 2020 | 107.50 | 108.39 | 106.71 | 107.83 | 0 | +0.33(+0.31%) |
Jan 13, 2020 | 111.63 | 111.63 | 107.22 | 107.50 | 0 | -4.13(-3.70%) |
Jan 10, 2020 | 110.13 | 111.82 | 109.38 | 111.63 | 0 | +1.50(+1.36%) |
Jan 09, 2020 | 111.82 | 112.95 | 109.80 | 110.13 | 0 | -1.69(-1.51%) |
Jan 08, 2020 | 114.87 | 115.48 | 110.98 | 111.82 | 0 | -3.05(-2.66%) |
Jan 07, 2020 | 114.64 | 115.76 | 112.48 | 114.87 | 0 | +0.23(+0.20%) |
Jan 06, 2020 | 118.58 | 118.77 | 114.07 | 114.64 | 0 | -3.94(-3.32%) |
Jan 03, 2020 | 119.28 | 120.55 | 117.73 | 118.58 | 0 | -0.70(-0.59%) |
Jan 02, 2020 | 121.72 | 122.80 | 118.72 | 119.28 | 0 | -2.44(-2.00%) |
Dec 31, 2019 | 121.72 | 121.72 | 121.72 | 121.72 | 0 | -2.30(-1.85%) |
Dec 30, 2019 | 124.35 | 124.54 | 121.86 | 124.02 | 0 | -0.33(-0.27%) |
Dec 27, 2019 | 119.47 | 124.63 | 119.47 | 124.35 | 0 | +4.88(+4.08%) |
Dec 26, 2019 | 121.44 | 121.82 | 119.19 | 119.47 | 0 | -1.97(-1.62%) |
Dec 24, 2019 | 121.44 | 121.44 | 121.44 | 121.44 | 0 | +3.85(+3.27%) |
Dec 23, 2019 | 122.66 | 123.27 | 117.22 | 117.59 | 0 | -5.07(-4.13%) |
Dec 20, 2019 | 119.38 | 122.99 | 118.58 | 122.66 | 0 | +3.28(+2.75%) |
Dec 19, 2019 | 125.01 | 125.01 | 118.44 | 119.38 | 0 | -5.63(-4.50%) |
Dec 18, 2019 | 125.48 | 127.12 | 122.24 | 125.01 | 0 | -0.47(-0.37%) |
Dec 17, 2019 | 130.40 | 133.69 | 123.97 | 125.48 | 0 | -4.92(-3.77%) |
Dec 16, 2019 | 122.85 | 132.66 | 121.49 | 130.40 | 0 | +7.55(+6.15%) |
Dec 13, 2019 | 128.81 | 131.67 | 121.30 | 122.85 | 0 | -5.96(-4.63%) |
Dec 12, 2019 | 126.88 | 130.40 | 126.70 | 128.81 | 0 | +1.93(+1.52%) |
Dec 11, 2019 | 125.10 | 128.43 | 123.79 | 126.88 | 0 | +1.78(+1.42%) |
Dec 10, 2019 | 120.50 | 126.09 | 120.50 | 125.10 | 0 | +4.60(+3.82%) |
Dec 09, 2019 | 117.12 | 123.60 | 115.81 | 120.50 | 0 | +3.38(+2.89%) |
Dec 06, 2019 | 117.17 | 119.38 | 116.28 | 117.12 | 0 | -0.05(-0.04%) |
Dec 05, 2019 | 113.79 | 117.55 | 113.79 | 117.17 | 0 | +3.38(+2.97%) |
Dec 04, 2019 | 116.18 | 116.84 | 113.46 | 113.79 | 0 | -2.39(-2.06%) |
Dec 03, 2019 | 114.50 | 117.08 | 113.89 | 116.18 | 0 | +1.68(+1.47%) |
Dec 02, 2019 | 111.73 | 115.57 | 110.69 | 114.50 | 0 | +2.77(+2.48%) |
Nov 29, 2019 | 111.16 | 112.34 | 109.52 | 111.73 | 0 | +0.57(+0.51%) |
Nov 27, 2019 | 111.16 | 111.16 | 111.16 | 111.16 | 0 | +1.50(+1.37%) |
Nov 26, 2019 | 111.59 | 111.73 | 108.39 | 109.66 | 0 | -1.93(-1.73%) |
Nov 25, 2019 | 108.54 | 111.68 | 107.60 | 111.59 | 0 | +3.05(+2.81%) |
Nov 22, 2019 | 109.10 | 109.47 | 107.13 | 108.54 | 0 | -0.56(-0.51%) |
Nov 21, 2019 | 104.12 | 109.61 | 102.53 | 109.10 | 0 | +4.98(+4.78%) |
Nov 20, 2019 | 99.62 | 104.50 | 99.62 | 104.12 | 0 | +4.50(+4.52%) |
Nov 19, 2019 | 102.48 | 103.37 | 99.29 | 99.62 | 0 | -2.86(-2.79%) |
Nov 18, 2019 | 102.90 | 104.08 | 101.83 | 102.48 | 0 | -0.42(-0.41%) |
Nov 15, 2019 | 104.64 | 104.64 | 102.34 | 102.90 | 0 | -1.74(-1.66%) |
Nov 14, 2019 | 104.31 | 105.86 | 103.09 | 104.64 | 0 | +0.33(+0.32%) |
Nov 13, 2019 | 102.20 | 104.59 | 102.15 | 104.31 | 0 | +2.73(+2.69%) |
Nov 12, 2019 | 102.07 | 103.32 | 100.95 | 101.58 | 0 | +0.16(+0.16%) |
Nov 11, 2019 | 104.63 | 104.63 | 100.92 | 101.42 | 0 | -2.57(-2.47%) |
Nov 08, 2019 | 103.70 | 104.39 | 102.95 | 103.99 | 0 | +0.94(+0.91%) |
Nov 07, 2019 | 102.02 | 103.51 | 100.99 | 103.05 | 0 | +1.69(+1.67%) |
Nov 06, 2019 | 99.29 | 101.54 | 98.63 | 101.36 | 0 | +2.07(+2.08%) |
Nov 05, 2019 | 97.27 | 99.48 | 96.48 | 99.29 | 0 | +2.02(+2.08%) |
Nov 04, 2019 | 97.60 | 98.26 | 96.33 | 97.27 | 0 | -0.33(-0.34%) |