Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.02 | 103.05 | 96.50 | 97.86 | 1,086,200 | -5.36(-5.19%) |
Jan 30, 2020 | 102.01 | 103.70 | 100.35 | 103.22 | 786,374 | +0.51(+0.50%) |
Jan 29, 2020 | 103.75 | 105.40 | 102.29 | 102.71 | 1,152,512 | -0.65(-0.63%) |
Jan 28, 2020 | 99.26 | 103.87 | 97.67 | 103.36 | 1,484,733 | +7.11(+7.39%) |
Jan 27, 2020 | 105.00 | 105.00 | 96.00 | 96.25 | 2,809,441 | -13.88(-12.60%) |
Jan 24, 2020 | 109.99 | 112.99 | 109.41 | 110.13 | 950,200 | +1.40(+1.29%) |
Jan 23, 2020 | 108.39 | 110.83 | 106.78 | 108.73 | 768,520 | +0.27(+0.25%) |
Jan 22, 2020 | 108.35 | 108.95 | 106.55 | 108.46 | 639,049 | +0.93(+0.86%) |
Jan 21, 2020 | 105.07 | 108.81 | 103.91 | 107.53 | 1,102,634 | +2.78(+2.65%) |
Jan 17, 2020 | 102.90 | 105.60 | 102.10 | 104.75 | 652,600 | +2.05(+2.00%) |
Jan 16, 2020 | 104.32 | 104.99 | 100.42 | 102.70 | 1,122,385 | -0.91(-0.88%) |
Jan 15, 2020 | 104.39 | 105.50 | 102.86 | 103.61 | 558,396 | -0.41(-0.39%) |
Jan 14, 2020 | 103.37 | 104.62 | 101.01 | 104.02 | 741,399 | +0.94(+0.91%) |
Jan 13, 2020 | 105.11 | 106.14 | 102.72 | 103.08 | 875,013 | -1.44(-1.38%) |
Jan 10, 2020 | 103.23 | 106.11 | 103.10 | 104.52 | 1,118,900 | +1.78(+1.73%) |
Jan 09, 2020 | 105.40 | 105.60 | 101.23 | 102.74 | 1,030,552 | -1.42(-1.36%) |
Jan 08, 2020 | 101.19 | 105.68 | 101.19 | 104.16 | 1,041,329 | +2.37(+2.33%) |
Jan 07, 2020 | 100.00 | 102.03 | 97.70 | 101.79 | 834,860 | +2.16(+2.17%) |
Jan 06, 2020 | 101.37 | 101.88 | 98.63 | 99.63 | 970,796 | -2.75(-2.69%) |
Jan 03, 2020 | 100.84 | 103.60 | 100.02 | 102.38 | 1,016,500 | +0.57(+0.56%) |
Jan 02, 2020 | 97.00 | 101.88 | 96.75 | 101.81 | 2,154,847 | +6.72(+7.07%) |
Dec 31, 2019 | 93.90 | 96.00 | 93.78 | 95.09 | 554,700 | +1.09(+1.16%) |
Dec 30, 2019 | 94.66 | 94.99 | 92.02 | 94.00 | 539,272 | -0.26(-0.28%) |
Dec 27, 2019 | 95.57 | 95.95 | 93.91 | 94.26 | 346,500 | -1.30(-1.36%) |
Dec 26, 2019 | 95.55 | 96.24 | 94.51 | 95.56 | 551,733 | +0.36(+0.38%) |
Dec 24, 2019 | 94.89 | 95.50 | 93.31 | 95.20 | 187,300 | +1.02(+1.08%) |
Dec 23, 2019 | 95.70 | 95.70 | 92.90 | 94.18 | 844,963 | -0.82(-0.86%) |
Dec 20, 2019 | 94.00 | 96.64 | 93.56 | 95.00 | 1,399,100 | +1.22(+1.30%) |
Dec 19, 2019 | 91.59 | 94.54 | 91.01 | 93.78 | 1,464,356 | +1.92(+2.09%) |
Dec 18, 2019 | 91.68 | 93.04 | 90.57 | 91.86 | 1,057,947 | +0.42(+0.46%) |
Dec 17, 2019 | 92.16 | 93.95 | 90.86 | 91.44 | 1,350,323 | -0.31(-0.34%) |
Dec 16, 2019 | 90.16 | 94.06 | 89.56 | 91.75 | 6,128,006 | +1.58(+1.75%) |
Dec 13, 2019 | 86.82 | 90.99 | 86.16 | 90.17 | 1,364,800 | +2.87(+3.29%) |
Dec 12, 2019 | 83.53 | 87.60 | 82.77 | 87.30 | 1,236,768 | +3.79(+4.54%) |
Dec 11, 2019 | 81.56 | 84.15 | 81.53 | 83.51 | 789,561 | +2.03(+2.49%) |
Dec 10, 2019 | 82.70 | 82.99 | 79.55 | 81.48 | 763,646 | -1.36(-1.64%) |
Dec 09, 2019 | 83.57 | 85.06 | 82.05 | 82.84 | 935,570 | -1.09(-1.30%) |
Dec 06, 2019 | 83.43 | 85.68 | 82.78 | 83.93 | 1,290,700 | +1.04(+1.25%) |
Dec 05, 2019 | 86.52 | 87.93 | 82.61 | 82.89 | 2,054,471 | -3.65(-4.22%) |
Dec 04, 2019 | 88.50 | 89.27 | 85.12 | 86.54 | 1,681,486 | -1.50(-1.70%) |
Dec 03, 2019 | 80.82 | 88.25 | 79.50 | 88.04 | 1,568,223 | +6.32(+7.73%) |
Dec 02, 2019 | 83.00 | 83.40 | 80.17 | 81.72 | 736,744 | +0.11(+0.13%) |
Nov 29, 2019 | 82.50 | 82.89 | 80.03 | 81.61 | 467,400 | -0.78(-0.95%) |
Nov 27, 2019 | 79.71 | 83.35 | 79.18 | 82.39 | 817,000 | +3.48(+4.41%) |
Nov 26, 2019 | 80.44 | 81.00 | 78.43 | 78.91 | 1,000,978 | -1.25(-1.56%) |
Nov 25, 2019 | 77.00 | 81.20 | 76.80 | 80.16 | 1,349,859 | +3.79(+4.96%) |
Nov 22, 2019 | 77.55 | 77.76 | 74.07 | 76.37 | 1,234,500 | -0.61(-0.79%) |
Nov 21, 2019 | 78.36 | 79.24 | 76.41 | 76.98 | 1,018,898 | -1.33(-1.70%) |
Nov 20, 2019 | 79.00 | 80.07 | 77.61 | 78.31 | 847,610 | -0.71(-0.90%) |
Nov 19, 2019 | 77.50 | 79.14 | 75.26 | 79.02 | 1,014,703 | +2.23(+2.90%) |
Nov 18, 2019 | 78.80 | 78.80 | 76.46 | 76.79 | 903,245 | -2.17(-2.75%) |
Nov 15, 2019 | 78.46 | 81.00 | 78.46 | 78.96 | 822,200 | +0.72(+0.92%) |
Nov 14, 2019 | 77.39 | 78.85 | 76.33 | 78.24 | 1,495,904 | +0.88(+1.13%) |
Nov 13, 2019 | 80.58 | 80.70 | 77.16 | 77.36 | 1,367,923 | -3.39(-4.20%) |
Nov 12, 2019 | 81.31 | 82.67 | 79.85 | 80.75 | 904,433 | -0.32(-0.39%) |
Nov 11, 2019 | 78.43 | 82.00 | 77.65 | 81.07 | 1,354,249 | +3.12(+4.00%) |
Nov 08, 2019 | 79.90 | 80.57 | 76.31 | 77.95 | 1,466,900 | -1.95(-2.44%) |
Nov 07, 2019 | 78.19 | 84.09 | 75.11 | 79.90 | 4,564,283 | -0.01(-0.01%) |
Nov 06, 2019 | 83.78 | 85.00 | 79.68 | 79.91 | 2,511,637 | -3.36(-4.04%) |
Nov 05, 2019 | 77.52 | 83.57 | 77.49 | 83.27 | 1,714,492 | +3.67(+4.61%) |
Nov 04, 2019 | 84.85 | 85.00 | 79.15 | 79.60 | 1,965,367 | -3.59(-4.32%) |