Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.94 | 107.50 | 103.26 | 103.59 | 591,400 | -3.91(-3.64%) |
Jan 30, 2020 | 108.70 | 110.00 | 106.80 | 107.50 | 585,458 | -2.18(-1.99%) |
Jan 29, 2020 | 107.32 | 109.95 | 107.22 | 109.68 | 506,552 | +2.59(+2.42%) |
Jan 28, 2020 | 105.60 | 107.31 | 105.16 | 107.09 | 499,571 | +2.11(+2.01%) |
Jan 27, 2020 | 104.76 | 106.14 | 103.65 | 104.98 | 680,105 | -1.69(-1.58%) |
Jan 24, 2020 | 106.08 | 107.63 | 105.69 | 106.67 | 858,600 | +3.68(+3.57%) |
Jan 23, 2020 | 102.32 | 103.36 | 100.69 | 102.99 | 368,622 | +0.42(+0.41%) |
Jan 22, 2020 | 103.27 | 103.91 | 102.00 | 102.57 | 399,942 | +0.16(+0.16%) |
Jan 21, 2020 | 103.32 | 104.02 | 101.78 | 102.41 | 315,449 | -1.11(-1.07%) |
Jan 17, 2020 | 104.41 | 105.41 | 103.27 | 103.52 | 504,800 | -0.40(-0.38%) |
Jan 16, 2020 | 102.98 | 104.04 | 102.56 | 103.92 | 484,322 | +1.63(+1.59%) |
Jan 15, 2020 | 101.82 | 103.90 | 101.82 | 102.29 | 458,417 | +0.15(+0.15%) |
Jan 14, 2020 | 100.65 | 102.49 | 100.28 | 102.14 | 385,924 | +1.23(+1.22%) |
Jan 13, 2020 | 98.77 | 101.03 | 98.37 | 100.91 | 405,949 | +2.18(+2.21%) |
Jan 10, 2020 | 99.44 | 99.88 | 98.29 | 98.73 | 516,100 | -0.67(-0.67%) |
Jan 09, 2020 | 100.63 | 100.75 | 99.25 | 99.40 | 750,828 | -0.63(-0.63%) |
Jan 08, 2020 | 102.68 | 102.89 | 99.97 | 100.03 | 718,480 | -2.87(-2.79%) |
Jan 07, 2020 | 101.36 | 102.93 | 100.70 | 102.90 | 442,787 | +1.65(+1.63%) |
Jan 06, 2020 | 100.83 | 101.96 | 100.35 | 101.25 | 395,430 | -0.42(-0.41%) |
Jan 03, 2020 | 100.64 | 102.22 | 99.17 | 101.67 | 485,300 | -0.34(-0.33%) |
Jan 02, 2020 | 101.38 | 102.02 | 100.07 | 102.01 | 392,401 | +1.42(+1.41%) |
Dec 31, 2019 | 101.14 | 102.24 | 100.52 | 100.59 | 314,900 | -0.53(-0.52%) |
Dec 30, 2019 | 101.91 | 101.96 | 100.43 | 101.12 | 400,104 | -0.59(-0.58%) |
Dec 27, 2019 | 102.28 | 102.81 | 101.60 | 101.71 | 222,000 | -0.26(-0.25%) |
Dec 26, 2019 | 101.83 | 102.10 | 101.23 | 101.97 | 184,095 | +0.29(+0.29%) |
Dec 24, 2019 | 100.98 | 102.01 | 100.53 | 101.68 | 198,800 | +0.66(+0.65%) |
Dec 23, 2019 | 101.87 | 101.94 | 100.87 | 101.02 | 321,847 | -0.78(-0.77%) |
Dec 20, 2019 | 102.01 | 102.47 | 101.19 | 101.80 | 698,100 | +0.40(+0.39%) |
Dec 19, 2019 | 100.91 | 102.18 | 100.89 | 101.40 | 296,744 | +0.16(+0.16%) |
Dec 18, 2019 | 101.19 | 101.62 | 100.06 | 101.24 | 433,607 | +0.43(+0.43%) |
Dec 17, 2019 | 101.32 | 101.70 | 100.28 | 100.81 | 513,198 | -0.38(-0.38%) |
Dec 16, 2019 | 99.29 | 101.59 | 98.95 | 101.19 | 595,118 | +2.14(+2.16%) |
Dec 13, 2019 | 99.55 | 101.31 | 98.70 | 99.05 | 551,400 | -0.53(-0.53%) |
Dec 12, 2019 | 99.76 | 100.45 | 99.19 | 99.58 | 577,436 | +0.04(+0.04%) |
Dec 11, 2019 | 100.24 | 100.76 | 98.63 | 99.54 | 571,712 | -0.97(-0.97%) |
Dec 10, 2019 | 98.87 | 100.71 | 98.49 | 100.51 | 616,919 | +1.45(+1.46%) |
Dec 09, 2019 | 101.06 | 101.84 | 98.93 | 99.06 | 549,860 | -2.68(-2.63%) |
Dec 06, 2019 | 100.04 | 102.12 | 99.92 | 101.74 | 774,500 | +2.98(+3.02%) |
Dec 05, 2019 | 98.56 | 100.04 | 98.51 | 98.76 | 536,140 | +0.44(+0.45%) |
Dec 04, 2019 | 98.16 | 99.42 | 97.72 | 98.32 | 343,603 | +0.76(+0.78%) |
Dec 03, 2019 | 96.70 | 97.88 | 95.64 | 97.56 | 400,292 | +0.06(+0.06%) |
Dec 02, 2019 | 98.29 | 98.30 | 96.05 | 97.50 | 568,457 | -1.00(-1.02%) |
Nov 29, 2019 | 98.66 | 99.05 | 97.72 | 98.50 | 274,400 | -0.54(-0.55%) |
Nov 27, 2019 | 98.33 | 99.22 | 98.00 | 99.04 | 650,100 | +0.54(+0.55%) |
Nov 26, 2019 | 97.60 | 100.35 | 97.16 | 98.50 | 1,758,730 | +1.19(+1.22%) |
Nov 25, 2019 | 94.31 | 97.50 | 93.97 | 97.31 | 659,509 | +3.62(+3.86%) |
Nov 22, 2019 | 94.14 | 94.38 | 92.60 | 93.69 | 409,600 | -0.16(-0.17%) |
Nov 21, 2019 | 94.81 | 94.93 | 93.52 | 93.85 | 315,001 | -0.99(-1.04%) |
Nov 20, 2019 | 94.40 | 95.98 | 94.14 | 94.84 | 566,022 | +0.07(+0.07%) |
Nov 19, 2019 | 94.71 | 94.99 | 94.19 | 94.77 | 370,717 | +0.49(+0.52%) |
Nov 18, 2019 | 92.94 | 94.84 | 92.60 | 94.28 | 462,473 | +1.02(+1.09%) |
Nov 15, 2019 | 93.99 | 94.45 | 92.81 | 93.26 | 332,900 | -0.27(-0.29%) |
Nov 14, 2019 | 92.35 | 94.50 | 91.90 | 93.53 | 329,603 | +1.06(+1.15%) |
Nov 13, 2019 | 92.68 | 93.51 | 91.40 | 92.47 | 503,500 | -0.67(-0.72%) |
Nov 12, 2019 | 96.58 | 96.62 | 92.95 | 93.14 | 645,410 | -3.00(-3.12%) |
Nov 11, 2019 | 93.36 | 96.56 | 93.08 | 96.14 | 849,964 | +2.74(+2.93%) |
Nov 08, 2019 | 92.75 | 93.44 | 92.37 | 93.40 | 501,100 | +0.71(+0.77%) |
Nov 07, 2019 | 93.62 | 93.78 | 92.30 | 92.69 | 627,284 | -0.21(-0.23%) |
Nov 06, 2019 | 93.78 | 94.03 | 92.22 | 92.90 | 778,299 | -0.70(-0.75%) |
Nov 05, 2019 | 93.13 | 94.13 | 93.13 | 93.60 | 560,736 | +0.47(+0.50%) |
Nov 04, 2019 | 91.74 | 94.19 | 91.74 | 93.13 | 947,055 | +1.33(+1.45%) |