Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.84 | 108.94 | 106.55 | 107.01 | 678,853 | -0.72(-0.67%) |
Jan 30, 2020 | 107.33 | 108.64 | 105.39 | 107.73 | 712,018 | -1.17(-1.08%) |
Jan 29, 2020 | 108.48 | 109.43 | 107.93 | 108.91 | 451,819 | +0.27(+0.24%) |
Jan 28, 2020 | 109.25 | 110.41 | 108.15 | 108.64 | 333,011 | +0.37(+0.34%) |
Jan 27, 2020 | 108.45 | 109.52 | 107.42 | 108.27 | 1,119,167 | -2.06(-1.87%) |
Jan 24, 2020 | 113.44 | 113.96 | 109.10 | 110.33 | 587,712 | -3.30(-2.91%) |
Jan 23, 2020 | 112.65 | 113.93 | 110.92 | 113.63 | 550,356 | +0.45(+0.40%) |
Jan 22, 2020 | 114.96 | 115.48 | 112.98 | 113.18 | 385,665 | -1.50(-1.31%) |
Jan 21, 2020 | 116.06 | 116.29 | 113.71 | 114.68 | 604,030 | -1.13(-0.98%) |
Jan 17, 2020 | 115.30 | 117.69 | 114.40 | 115.81 | 763,426 | +1.01(+0.88%) |
Jan 16, 2020 | 114.58 | 115.76 | 112.11 | 114.81 | 858,299 | +0.79(+0.70%) |
Jan 15, 2020 | 109.90 | 115.41 | 109.76 | 114.01 | 840,348 | +4.09(+3.72%) |
Jan 14, 2020 | 107.67 | 111.54 | 106.05 | 109.92 | 630,540 | +2.23(+2.08%) |
Jan 13, 2020 | 107.16 | 108.07 | 105.86 | 107.69 | 439,046 | +0.62(+0.58%) |
Jan 10, 2020 | 109.08 | 109.08 | 105.50 | 107.07 | 462,720 | -1.72(-1.58%) |
Jan 09, 2020 | 110.81 | 111.77 | 108.69 | 108.79 | 679,134 | -2.07(-1.86%) |
Jan 08, 2020 | 108.83 | 111.56 | 108.49 | 110.86 | 956,118 | +1.80(+1.65%) |
Jan 07, 2020 | 104.57 | 109.66 | 103.94 | 109.06 | 1,021,503 | +6.45(+6.28%) |
Jan 06, 2020 | 101.96 | 102.90 | 100.58 | 102.61 | 441,831 | -0.30(-0.29%) |
Jan 03, 2020 | 99.79 | 103.01 | 99.54 | 102.91 | 1,200,220 | +1.32(+1.30%) |
Jan 02, 2020 | 104.27 | 104.27 | 101.16 | 101.59 | 402,539 | -1.97(-1.90%) |
Dec 31, 2019 | 102.86 | 103.95 | 102.17 | 103.56 | 340,445 | +0.23(+0.22%) |
Dec 30, 2019 | 104.57 | 104.84 | 103.02 | 103.33 | 409,063 | -1.07(-1.02%) |
Dec 27, 2019 | 104.72 | 104.72 | 103.01 | 104.40 | 557,144 | -0.48(-0.46%) |
Dec 26, 2019 | 103.26 | 104.90 | 102.87 | 104.89 | 246,792 | +1.62(+1.57%) |
Dec 24, 2019 | 103.90 | 103.90 | 102.13 | 103.26 | 91,479 | -0.31(-0.30%) |
Dec 23, 2019 | 103.76 | 104.53 | 102.39 | 103.57 | 399,825 | -0.04(-0.03%) |
Dec 20, 2019 | 103.35 | 104.52 | 102.28 | 103.61 | 623,829 | -0.20(-0.20%) |
Dec 19, 2019 | 100.55 | 103.83 | 100.55 | 103.81 | 1,081,980 | +2.84(+2.82%) |
Dec 18, 2019 | 96.79 | 101.50 | 96.79 | 100.97 | 933,236 | +3.97(+4.09%) |
Dec 17, 2019 | 94.02 | 97.06 | 93.45 | 97.00 | 447,724 | +3.48(+3.72%) |
Dec 16, 2019 | 95.99 | 96.63 | 93.06 | 93.52 | 417,307 | -1.60(-1.68%) |
Dec 13, 2019 | 95.38 | 96.91 | 94.38 | 95.12 | 489,666 | -0.46(-0.48%) |
Dec 12, 2019 | 94.15 | 96.27 | 93.49 | 95.58 | 545,075 | +1.13(+1.20%) |
Dec 11, 2019 | 94.30 | 95.70 | 93.89 | 94.45 | 379,420 | +0.97(+1.04%) |
Dec 10, 2019 | 96.34 | 96.65 | 93.41 | 93.47 | 393,029 | -2.79(-2.90%) |
Dec 09, 2019 | 96.11 | 97.68 | 95.84 | 96.27 | 473,268 | +0.01(+0.01%) |
Dec 06, 2019 | 95.52 | 96.60 | 94.81 | 96.26 | 274,552 | +1.25(+1.32%) |
Dec 05, 2019 | 94.69 | 95.29 | 93.87 | 95.00 | 350,609 | +0.57(+0.61%) |
Dec 04, 2019 | 93.31 | 94.71 | 92.51 | 94.43 | 388,729 | +1.85(+1.99%) |
Dec 03, 2019 | 91.09 | 92.97 | 89.49 | 92.58 | 500,727 | +0.07(+0.08%) |
Dec 02, 2019 | 95.16 | 95.18 | 92.41 | 92.51 | 314,183 | -2.62(-2.76%) |
Nov 29, 2019 | 95.22 | 95.97 | 94.61 | 95.14 | 180,129 | -0.11(-0.12%) |
Nov 27, 2019 | 95.89 | 96.71 | 92.60 | 95.25 | 418,905 | -0.55(-0.57%) |
Nov 26, 2019 | 96.20 | 96.20 | 93.91 | 95.80 | 470,872 | -0.47(-0.49%) |
Nov 25, 2019 | 92.61 | 97.59 | 92.59 | 96.27 | 1,023,317 | +3.66(+3.95%) |
Nov 22, 2019 | 89.76 | 92.89 | 88.94 | 92.61 | 463,513 | +3.58(+4.02%) |
Nov 21, 2019 | 90.37 | 91.51 | 87.35 | 89.03 | 633,616 | -0.78(-0.87%) |
Nov 20, 2019 | 91.37 | 92.79 | 89.46 | 89.81 | 737,088 | -1.67(-1.82%) |
Nov 19, 2019 | 90.66 | 91.69 | 88.51 | 91.48 | 459,816 | +0.71(+0.78%) |
Nov 18, 2019 | 89.06 | 90.88 | 87.81 | 90.77 | 672,135 | +1.54(+1.72%) |
Nov 15, 2019 | 90.78 | 91.02 | 88.69 | 89.24 | 507,101 | -0.65(-0.73%) |
Nov 14, 2019 | 89.84 | 92.48 | 88.94 | 89.89 | 463,377 | -0.60(-0.66%) |
Nov 13, 2019 | 92.67 | 94.43 | 90.16 | 90.49 | 605,726 | -3.38(-3.60%) |
Nov 12, 2019 | 95.39 | 96.27 | 93.68 | 93.87 | 961,615 | -1.78(-1.87%) |
Nov 11, 2019 | 93.61 | 95.90 | 93.07 | 95.66 | 933,647 | +2.08(+2.22%) |
Nov 08, 2019 | 89.61 | 93.68 | 88.25 | 93.58 | 845,509 | +3.57(+3.96%) |
Nov 07, 2019 | 87.95 | 90.12 | 86.37 | 90.01 | 548,956 | +2.94(+3.38%) |
Nov 06, 2019 | 79.23 | 88.01 | 78.74 | 87.07 | 843,457 | +1.77(+2.07%) |
Nov 05, 2019 | 85.20 | 87.30 | 84.89 | 85.30 | 411,341 | +0.41(+0.49%) |
Nov 04, 2019 | 86.92 | 89.67 | 83.28 | 84.89 | 437,702 | -1.01(-1.18%) |