Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 106.94 | 106.94 | 104.83 | 105.18 | 86,714 | -1.88(-1.75%) |
Jan 30, 2020 | 105.99 | 107.06 | 105.77 | 107.05 | 44,353 | +0.39(+0.37%) |
Jan 29, 2020 | 107.26 | 107.26 | 106.55 | 106.66 | 79,319 | +0.02(+0.02%) |
Jan 28, 2020 | 106.05 | 106.92 | 105.91 | 106.64 | 60,196 | +1.08(+1.02%) |
Jan 27, 2020 | 105.35 | 106.03 | 105.12 | 105.56 | 90,907 | -1.69(-1.57%) |
Jan 24, 2020 | 108.51 | 108.51 | 106.84 | 107.25 | 95,993 | -0.97(-0.90%) |
Jan 23, 2020 | 108.00 | 108.25 | 107.56 | 108.22 | 50,713 | +0.08(+0.07%) |
Jan 22, 2020 | 108.46 | 108.64 | 108.07 | 108.15 | 68,479 | +0.09(+0.09%) |
Jan 21, 2020 | 108.00 | 108.32 | 107.94 | 108.05 | 63,039 | -0.21(-0.19%) |
Jan 17, 2020 | 108.15 | 108.28 | 107.93 | 108.26 | 88,100 | +0.39(+0.37%) |
Jan 16, 2020 | 107.52 | 107.87 | 107.40 | 107.87 | 65,404 | +0.86(+0.81%) |
Jan 15, 2020 | 106.79 | 107.28 | 106.72 | 107.00 | 67,747 | +0.24(+0.23%) |
Jan 14, 2020 | 106.95 | 107.19 | 106.68 | 106.76 | 83,045 | -0.21(-0.19%) |
Jan 13, 2020 | 106.55 | 106.99 | 106.34 | 106.97 | 178,008 | +0.72(+0.68%) |
Jan 10, 2020 | 106.83 | 106.83 | 106.08 | 106.24 | 62,395 | -0.30(-0.28%) |
Jan 09, 2020 | 106.42 | 106.55 | 106.20 | 106.54 | 67,786 | +0.73(+0.69%) |
Jan 08, 2020 | 105.18 | 106.23 | 105.18 | 105.81 | 121,150 | +0.60(+0.57%) |
Jan 07, 2020 | 105.39 | 105.43 | 105.10 | 105.21 | 80,028 | -0.30(-0.28%) |
Jan 06, 2020 | 104.43 | 105.52 | 104.26 | 105.51 | 204,946 | +0.44(+0.42%) |
Jan 03, 2020 | 104.77 | 105.47 | 104.57 | 105.07 | 73,808 | -0.77(-0.73%) |
Jan 02, 2020 | 105.36 | 105.84 | 105.11 | 105.84 | 144,649 | +1.10(+1.05%) |
Dec 31, 2019 | 104.28 | 104.83 | 104.25 | 104.74 | 85,754 | +0.19(+0.18%) |
Dec 30, 2019 | 105.26 | 105.26 | 104.39 | 104.56 | 103,604 | -0.65(-0.61%) |
Dec 27, 2019 | 105.38 | 105.46 | 105.02 | 105.20 | 54,823 | +0.02(+0.02%) |
Dec 26, 2019 | 104.71 | 105.19 | 104.71 | 105.19 | 51,183 | +0.59(+0.57%) |
Dec 24, 2019 | 104.72 | 104.72 | 104.46 | 104.59 | 22,185 | +0.03(+0.03%) |
Dec 23, 2019 | 104.73 | 104.73 | 104.54 | 104.56 | 62,331 | +0.08(+0.07%) |
Dec 20, 2019 | 104.50 | 104.64 | 104.34 | 104.48 | 82,615 | +0.49(+0.48%) |
Dec 19, 2019 | 103.62 | 103.99 | 103.62 | 103.99 | 53,077 | +0.49(+0.47%) |
Dec 18, 2019 | 103.66 | 103.73 | 103.50 | 103.50 | 47,244 | -0.03(-0.03%) |
Dec 17, 2019 | 103.72 | 103.73 | 103.52 | 103.53 | 83,495 | +0.05(+0.04%) |
Dec 16, 2019 | 103.39 | 103.69 | 103.39 | 103.49 | 58,808 | +0.73(+0.71%) |
Dec 13, 2019 | 102.66 | 103.15 | 102.35 | 102.76 | 91,723 | +0.10(+0.10%) |
Dec 12, 2019 | 101.75 | 102.91 | 101.74 | 102.66 | 125,706 | +0.89(+0.87%) |
Dec 11, 2019 | 101.58 | 101.86 | 101.55 | 101.77 | 37,374 | +0.24(+0.24%) |
Dec 10, 2019 | 101.66 | 101.78 | 101.28 | 101.53 | 48,072 | -0.10(-0.10%) |
Dec 09, 2019 | 101.84 | 102.06 | 101.59 | 101.63 | 56,621 | -0.27(-0.27%) |
Dec 06, 2019 | 101.65 | 102.07 | 101.65 | 101.90 | 61,613 | +0.96(+0.95%) |
Dec 05, 2019 | 101.13 | 101.13 | 100.65 | 100.94 | 88,274 | +0.06(+0.06%) |
Dec 04, 2019 | 100.67 | 101.03 | 100.50 | 100.88 | 36,930 | +0.63(+0.63%) |
Dec 03, 2019 | 99.91 | 100.27 | 99.45 | 100.25 | 91,998 | -0.67(-0.67%) |
Dec 02, 2019 | 101.87 | 101.87 | 100.75 | 100.92 | 135,944 | -0.89(-0.87%) |
Nov 29, 2019 | 101.97 | 102.03 | 101.70 | 101.81 | 54,327 | -0.31(-0.30%) |
Nov 27, 2019 | 101.90 | 102.14 | 101.80 | 102.11 | 66,006 | +0.44(+0.43%) |
Nov 26, 2019 | 101.51 | 101.74 | 101.46 | 101.68 | 80,021 | +0.21(+0.21%) |
Nov 25, 2019 | 101.03 | 101.46 | 101.03 | 101.46 | 35,655 | +0.75(+0.74%) |
Nov 22, 2019 | 100.76 | 100.76 | 100.39 | 100.72 | 262,527 | +0.18(+0.18%) |
Nov 21, 2019 | 100.65 | 100.68 | 100.25 | 100.54 | 270,632 | -0.07(-0.07%) |
Nov 20, 2019 | 100.78 | 100.92 | 100.05 | 100.61 | 293,612 | -0.33(-0.32%) |
Nov 19, 2019 | 101.24 | 101.24 | 100.77 | 100.94 | 336,942 | -0.08(-0.07%) |
Nov 18, 2019 | 100.85 | 101.10 | 100.70 | 101.01 | 235,542 | +0.08(+0.07%) |
Nov 15, 2019 | 100.68 | 100.94 | 100.45 | 100.94 | 45,540 | +0.76(+0.75%) |
Nov 14, 2019 | 99.97 | 100.20 | 99.73 | 100.18 | 35,047 | +0.12(+0.12%) |
Nov 13, 2019 | 99.72 | 100.16 | 99.71 | 100.06 | 66,795 | +0.05(+0.05%) |
Nov 12, 2019 | 99.92 | 100.32 | 99.74 | 100.02 | 46,920 | +0.22(+0.22%) |
Nov 11, 2019 | 99.58 | 99.83 | 99.34 | 99.79 | 65,292 | -0.20(-0.20%) |
Nov 08, 2019 | 99.64 | 99.99 | 99.35 | 99.99 | 45,111 | +0.27(+0.27%) |
Nov 07, 2019 | 99.83 | 100.11 | 99.53 | 99.72 | 92,345 | +0.44(+0.44%) |
Nov 06, 2019 | 99.20 | 99.35 | 98.98 | 99.28 | 73,651 | +0.06(+0.06%) |
Nov 05, 2019 | 99.45 | 99.45 | 99.10 | 99.22 | 54,246 | -0.11(-0.11%) |
Nov 04, 2019 | 99.51 | 99.52 | 99.19 | 99.33 | 55,049 | +0.36(+0.37%) |