Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 127.10 | 127.40 | 121.89 | 122.70 | 284,600 | -4.90(-3.84%) |
Jan 30, 2020 | 125.81 | 128.10 | 124.99 | 127.60 | 280,782 | +1.81(+1.44%) |
Jan 29, 2020 | 131.00 | 131.00 | 123.79 | 125.79 | 365,714 | -4.31(-3.31%) |
Jan 28, 2020 | 124.13 | 130.75 | 122.51 | 130.10 | 285,539 | +6.85(+5.56%) |
Jan 27, 2020 | 121.10 | 124.37 | 120.10 | 123.25 | 883,046 | -0.93(-0.75%) |
Jan 24, 2020 | 124.20 | 126.79 | 122.70 | 124.18 | 191,800 | +0.68(+0.55%) |
Jan 23, 2020 | 119.82 | 124.62 | 119.82 | 123.50 | 304,037 | +2.90(+2.40%) |
Jan 22, 2020 | 116.60 | 120.93 | 116.50 | 120.60 | 335,941 | +3.86(+3.31%) |
Jan 21, 2020 | 119.67 | 120.64 | 116.25 | 116.74 | 295,454 | -2.93(-2.45%) |
Jan 17, 2020 | 117.77 | 119.83 | 117.00 | 119.67 | 189,300 | +3.01(+2.58%) |
Jan 16, 2020 | 117.44 | 118.41 | 115.46 | 116.66 | 177,813 | +0.00(+0.00%) |
Jan 15, 2020 | 114.24 | 118.84 | 114.24 | 116.66 | 299,683 | +2.61(+2.29%) |
Jan 14, 2020 | 112.28 | 114.86 | 111.28 | 114.05 | 190,157 | +2.26(+2.02%) |
Jan 13, 2020 | 111.79 | 113.02 | 111.33 | 111.79 | 174,574 | +1.05(+0.95%) |
Jan 10, 2020 | 113.86 | 114.54 | 106.80 | 110.74 | 379,500 | -2.51(-2.22%) |
Jan 09, 2020 | 114.00 | 115.60 | 113.06 | 113.25 | 175,494 | +0.39(+0.35%) |
Jan 08, 2020 | 109.36 | 113.48 | 108.65 | 112.86 | 226,297 | +3.68(+3.37%) |
Jan 07, 2020 | 107.18 | 109.99 | 105.54 | 109.18 | 179,622 | +1.54(+1.43%) |
Jan 06, 2020 | 107.41 | 108.17 | 105.45 | 107.64 | 323,610 | -0.94(-0.87%) |
Jan 03, 2020 | 105.78 | 109.01 | 105.17 | 108.58 | 156,100 | +0.84(+0.78%) |
Jan 02, 2020 | 106.37 | 108.11 | 106.28 | 107.74 | 150,420 | +1.69(+1.59%) |
Dec 31, 2019 | 105.73 | 106.40 | 104.41 | 106.05 | 110,000 | -0.05(-0.05%) |
Dec 30, 2019 | 107.19 | 107.19 | 104.24 | 106.10 | 122,381 | -1.84(-1.70%) |
Dec 27, 2019 | 110.07 | 110.43 | 107.51 | 107.94 | 147,600 | -1.64(-1.50%) |
Dec 26, 2019 | 108.05 | 110.03 | 107.70 | 109.58 | 135,505 | +1.43(+1.32%) |
Dec 24, 2019 | 108.39 | 108.47 | 107.63 | 108.15 | 50,900 | -0.38(-0.35%) |
Dec 23, 2019 | 106.00 | 108.70 | 106.00 | 108.53 | 161,760 | +2.53(+2.39%) |
Dec 20, 2019 | 102.03 | 106.30 | 101.61 | 106.00 | 374,100 | +4.77(+4.71%) |
Dec 19, 2019 | 99.79 | 102.45 | 99.22 | 101.23 | 346,379 | +1.53(+1.53%) |
Dec 18, 2019 | 101.24 | 102.44 | 99.43 | 99.70 | 305,727 | -1.47(-1.45%) |
Dec 17, 2019 | 103.55 | 103.91 | 100.47 | 101.17 | 221,886 | -2.42(-2.34%) |
Dec 16, 2019 | 105.37 | 105.98 | 103.02 | 103.59 | 167,551 | -1.38(-1.31%) |
Dec 13, 2019 | 103.46 | 105.43 | 103.44 | 104.97 | 169,500 | +0.73(+0.70%) |
Dec 12, 2019 | 102.07 | 104.86 | 101.69 | 104.24 | 317,132 | +1.97(+1.93%) |
Dec 11, 2019 | 100.22 | 102.40 | 100.01 | 102.27 | 113,844 | +1.76(+1.75%) |
Dec 10, 2019 | 101.54 | 102.58 | 100.31 | 100.51 | 172,866 | -1.33(-1.31%) |
Dec 09, 2019 | 102.65 | 102.91 | 101.50 | 101.84 | 110,629 | -1.50(-1.45%) |
Dec 06, 2019 | 102.00 | 103.66 | 101.23 | 103.34 | 281,900 | +1.89(+1.86%) |
Dec 05, 2019 | 99.90 | 102.81 | 99.21 | 101.45 | 216,040 | +1.29(+1.29%) |
Dec 04, 2019 | 99.35 | 100.62 | 98.45 | 100.16 | 221,435 | +1.40(+1.42%) |
Dec 03, 2019 | 101.91 | 102.56 | 97.29 | 98.76 | 521,332 | -4.99(-4.81%) |
Dec 02, 2019 | 106.99 | 106.99 | 103.55 | 103.75 | 508,669 | -3.25(-3.04%) |
Nov 29, 2019 | 106.97 | 107.92 | 106.33 | 107.00 | 176,800 | -0.79(-0.73%) |
Nov 27, 2019 | 108.00 | 108.73 | 106.32 | 107.79 | 343,500 | +0.29(+0.27%) |
Nov 26, 2019 | 104.99 | 108.12 | 104.27 | 107.50 | 762,635 | +2.40(+2.28%) |
Nov 25, 2019 | 102.71 | 105.17 | 102.70 | 105.10 | 340,624 | +3.03(+2.97%) |
Nov 22, 2019 | 100.38 | 102.68 | 98.89 | 102.07 | 290,800 | +2.08(+2.08%) |
Nov 21, 2019 | 99.74 | 100.36 | 98.00 | 99.99 | 587,409 | +0.43(+0.43%) |
Nov 20, 2019 | 95.78 | 99.62 | 95.75 | 99.56 | 332,555 | +3.63(+3.78%) |
Nov 19, 2019 | 94.48 | 96.70 | 92.12 | 95.93 | 398,182 | +1.60(+1.70%) |
Nov 18, 2019 | 99.68 | 99.68 | 93.71 | 94.33 | 528,678 | -5.50(-5.51%) |
Nov 15, 2019 | 106.00 | 109.00 | 99.16 | 99.83 | 692,900 | -9.43(-8.63%) |
Nov 14, 2019 | 105.20 | 109.78 | 104.34 | 109.26 | 480,408 | +4.17(+3.97%) |
Nov 13, 2019 | 103.35 | 105.18 | 102.25 | 105.09 | 215,755 | +1.08(+1.04%) |
Nov 12, 2019 | 101.26 | 104.41 | 101.26 | 104.01 | 264,203 | +2.97(+2.94%) |
Nov 11, 2019 | 98.80 | 101.50 | 98.50 | 101.04 | 165,207 | +1.93(+1.95%) |
Nov 08, 2019 | 98.36 | 100.61 | 96.86 | 99.11 | 185,400 | +0.32(+0.32%) |
Nov 07, 2019 | 96.83 | 99.85 | 96.44 | 98.79 | 233,269 | +2.14(+2.21%) |
Nov 06, 2019 | 95.62 | 97.36 | 95.16 | 96.65 | 171,464 | +0.73(+0.76%) |
Nov 05, 2019 | 94.68 | 96.15 | 93.70 | 95.92 | 233,319 | +1.68(+1.78%) |
Nov 04, 2019 | 94.29 | 95.49 | 92.17 | 94.24 | 172,025 | +0.52(+0.55%) |