Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.78 | 107.58 | 105.94 | 106.18 | 1,958,665 | -1.20(-1.12%) |
Jan 30, 2020 | 105.33 | 107.47 | 105.31 | 107.38 | 1,439,546 | +1.36(+1.28%) |
Jan 29, 2020 | 106.14 | 106.34 | 105.40 | 106.02 | 2,097,537 | +0.73(+0.70%) |
Jan 28, 2020 | 104.69 | 105.82 | 104.69 | 105.28 | 1,670,757 | +0.86(+0.82%) |
Jan 27, 2020 | 104.80 | 105.63 | 104.40 | 104.42 | 1,267,367 | -1.52(-1.44%) |
Jan 24, 2020 | 105.91 | 106.37 | 105.23 | 105.94 | 2,402,669 | +0.12(+0.11%) |
Jan 23, 2020 | 104.85 | 106.04 | 103.99 | 105.83 | 1,677,361 | +0.45(+0.42%) |
Jan 22, 2020 | 105.91 | 106.31 | 105.32 | 105.38 | 1,422,456 | -0.13(-0.13%) |
Jan 21, 2020 | 104.93 | 105.94 | 104.85 | 105.52 | 1,467,125 | +0.22(+0.21%) |
Jan 17, 2020 | 104.26 | 105.35 | 103.77 | 105.29 | 1,926,511 | +1.25(+1.21%) |
Jan 16, 2020 | 102.59 | 104.05 | 102.35 | 104.04 | 2,124,493 | +1.69(+1.65%) |
Jan 15, 2020 | 101.77 | 102.67 | 101.26 | 102.34 | 1,889,597 | +0.41(+0.40%) |
Jan 14, 2020 | 102.42 | 102.46 | 101.61 | 101.93 | 2,120,189 | -0.61(-0.59%) |
Jan 13, 2020 | 101.64 | 102.55 | 101.62 | 102.54 | 1,703,774 | +0.92(+0.91%) |
Jan 10, 2020 | 102.08 | 102.25 | 101.38 | 101.62 | 1,597,834 | -0.30(-0.29%) |
Jan 09, 2020 | 101.22 | 102.03 | 100.97 | 101.91 | 1,632,227 | +1.15(+1.14%) |
Jan 08, 2020 | 100.81 | 101.96 | 100.71 | 100.77 | 1,952,476 | +0.28(+0.28%) |
Jan 07, 2020 | 100.93 | 101.21 | 100.46 | 100.49 | 1,832,043 | -0.87(-0.86%) |
Jan 06, 2020 | 100.62 | 101.40 | 100.36 | 101.36 | 1,356,280 | +0.30(+0.29%) |
Jan 03, 2020 | 100.18 | 101.30 | 100.11 | 101.06 | 1,169,014 | +0.01(+0.01%) |
Jan 02, 2020 | 101.19 | 101.22 | 100.02 | 101.05 | 1,353,562 | +0.33(+0.33%) |
Dec 31, 2019 | 100.16 | 100.75 | 99.95 | 100.72 | 1,238,121 | +0.61(+0.61%) |
Dec 30, 2019 | 100.32 | 100.36 | 99.73 | 100.11 | 1,027,408 | -0.09(-0.09%) |
Dec 27, 2019 | 100.20 | 100.43 | 99.79 | 100.20 | 1,162,873 | +0.24(+0.24%) |
Dec 26, 2019 | 99.57 | 100.43 | 99.55 | 99.96 | 918,710 | +0.39(+0.39%) |
Dec 24, 2019 | 99.38 | 99.97 | 99.38 | 99.58 | 928,535 | +0.26(+0.26%) |
Dec 23, 2019 | 100.16 | 100.32 | 98.88 | 99.32 | 2,048,346 | -0.63(-0.63%) |
Dec 20, 2019 | 100.70 | 101.50 | 99.88 | 99.94 | 3,860,392 | +0.33(+0.33%) |
Dec 19, 2019 | 98.04 | 99.61 | 97.61 | 99.61 | 2,625,702 | +1.40(+1.42%) |
Dec 18, 2019 | 98.69 | 98.69 | 97.80 | 98.21 | 1,866,949 | -0.18(-0.18%) |
Dec 17, 2019 | 98.43 | 99.08 | 98.03 | 98.39 | 3,581,615 | +0.21(+0.21%) |
Dec 16, 2019 | 98.44 | 98.63 | 97.78 | 98.19 | 2,601,166 | -0.07(-0.07%) |
Dec 13, 2019 | 98.35 | 98.79 | 97.84 | 98.26 | 1,700,658 | -0.58(-0.59%) |
Dec 12, 2019 | 97.98 | 99.04 | 97.57 | 98.84 | 1,961,738 | +0.68(+0.69%) |
Dec 11, 2019 | 99.01 | 99.13 | 97.70 | 98.16 | 1,662,674 | -1.03(-1.04%) |
Dec 10, 2019 | 99.73 | 100.11 | 99.09 | 99.19 | 1,151,021 | -0.52(-0.52%) |
Dec 09, 2019 | 99.47 | 99.92 | 99.07 | 99.71 | 1,997,710 | +0.20(+0.20%) |
Dec 06, 2019 | 98.68 | 99.88 | 98.68 | 99.51 | 2,015,268 | +1.40(+1.42%) |
Dec 05, 2019 | 98.67 | 98.82 | 97.94 | 98.12 | 2,912,229 | -0.54(-0.54%) |
Dec 04, 2019 | 97.96 | 98.99 | 97.74 | 98.65 | 1,349,844 | +0.63(+0.64%) |
Dec 03, 2019 | 98.79 | 98.88 | 97.60 | 98.03 | 1,417,437 | -1.52(-1.53%) |
Dec 02, 2019 | 100.06 | 100.19 | 99.44 | 99.55 | 1,318,123 | -0.19(-0.19%) |
Nov 29, 2019 | 100.52 | 100.77 | 99.69 | 99.74 | 913,128 | -0.60(-0.60%) |
Nov 27, 2019 | 100.64 | 100.77 | 99.96 | 100.34 | 1,786,065 | -0.09(-0.09%) |
Nov 26, 2019 | 98.88 | 100.44 | 98.66 | 100.42 | 2,385,569 | +1.76(+1.79%) |
Nov 25, 2019 | 98.31 | 99.08 | 98.31 | 98.66 | 1,072,302 | +0.54(+0.55%) |
Nov 22, 2019 | 98.36 | 98.98 | 98.01 | 98.13 | 1,161,891 | -0.14(-0.15%) |
Nov 21, 2019 | 98.37 | 98.66 | 97.47 | 98.27 | 1,969,106 | -0.18(-0.18%) |
Nov 20, 2019 | 98.78 | 99.14 | 97.99 | 98.45 | 2,004,809 | -0.56(-0.57%) |
Nov 19, 2019 | 99.46 | 99.67 | 98.90 | 99.01 | 1,886,395 | -0.43(-0.43%) |
Nov 18, 2019 | 98.86 | 99.44 | 98.77 | 99.44 | 1,871,531 | +0.37(+0.37%) |
Nov 15, 2019 | 98.96 | 99.27 | 98.50 | 99.07 | 1,636,584 | +0.27(+0.27%) |
Nov 14, 2019 | 98.41 | 98.86 | 98.18 | 98.80 | 1,108,026 | +0.21(+0.21%) |
Nov 13, 2019 | 97.62 | 98.97 | 97.25 | 98.60 | 2,036,857 | +0.39(+0.40%) |
Nov 12, 2019 | 97.75 | 98.98 | 97.46 | 98.21 | 2,302,219 | +0.67(+0.69%) |
Nov 11, 2019 | 96.04 | 97.58 | 95.78 | 97.54 | 1,133,882 | +1.06(+1.10%) |
Nov 08, 2019 | 95.90 | 96.58 | 95.72 | 96.48 | 1,541,264 | +0.42(+0.44%) |
Nov 07, 2019 | 95.37 | 96.67 | 95.25 | 96.06 | 2,214,251 | +0.69(+0.72%) |
Nov 06, 2019 | 94.41 | 95.41 | 94.23 | 95.37 | 2,184,688 | +0.99(+1.05%) |
Nov 05, 2019 | 95.35 | 95.48 | 94.35 | 94.38 | 1,743,245 | -0.58(-0.61%) |
Nov 04, 2019 | 95.01 | 95.88 | 94.84 | 94.96 | 1,546,866 | +0.53(+0.56%) |