Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 111.99 | 113.42 | 106.48 | 108.48 | 14,600 | -3.75(-3.34%) |
Jan 30, 2020 | 111.46 | 114.49 | 111.35 | 112.23 | 9,424 | -0.65(-0.58%) |
Jan 29, 2020 | 113.62 | 113.96 | 111.35 | 112.88 | 14,920 | -0.19(-0.17%) |
Jan 28, 2020 | 111.74 | 113.90 | 110.75 | 113.07 | 10,494 | +1.92(+1.73%) |
Jan 27, 2020 | 113.64 | 116.14 | 111.11 | 111.15 | 6,705 | -4.80(-4.14%) |
Jan 24, 2020 | 115.73 | 116.49 | 114.01 | 115.95 | 12,500 | +0.51(+0.44%) |
Jan 23, 2020 | 111.04 | 115.95 | 111.04 | 115.44 | 11,653 | +4.73(+4.27%) |
Jan 22, 2020 | 111.35 | 113.90 | 110.46 | 110.71 | 8,591 | +0.01(+0.01%) |
Jan 21, 2020 | 112.11 | 113.70 | 109.50 | 110.70 | 20,106 | -1.57(-1.40%) |
Jan 17, 2020 | 113.10 | 114.54 | 112.08 | 112.27 | 7,300 | -0.98(-0.87%) |
Jan 16, 2020 | 114.20 | 117.09 | 112.66 | 113.25 | 5,952 | -0.16(-0.14%) |
Jan 15, 2020 | 113.08 | 116.46 | 111.77 | 113.41 | 17,563 | +0.14(+0.12%) |
Jan 14, 2020 | 112.00 | 113.71 | 110.57 | 113.27 | 19,247 | +0.93(+0.83%) |
Jan 13, 2020 | 112.36 | 113.88 | 111.05 | 112.34 | 12,135 | -0.02(-0.02%) |
Jan 10, 2020 | 113.99 | 114.99 | 111.54 | 112.36 | 11,800 | -1.80(-1.58%) |
Jan 09, 2020 | 115.40 | 116.40 | 113.26 | 114.16 | 8,677 | -0.23(-0.20%) |
Jan 08, 2020 | 114.60 | 116.42 | 113.64 | 114.39 | 9,489 | -0.20(-0.17%) |
Jan 07, 2020 | 116.70 | 118.00 | 113.20 | 114.59 | 17,207 | -2.41(-2.06%) |
Jan 06, 2020 | 113.50 | 119.87 | 112.58 | 117.00 | 43,844 | +2.74(+2.40%) |
Jan 03, 2020 | 113.02 | 116.48 | 111.10 | 114.26 | 8,300 | -0.34(-0.30%) |
Jan 02, 2020 | 115.06 | 116.38 | 113.58 | 114.60 | 7,471 | +0.18(+0.16%) |
Dec 31, 2019 | 116.98 | 118.40 | 114.11 | 114.42 | 12,400 | -2.89(-2.46%) |
Dec 30, 2019 | 115.31 | 117.92 | 115.17 | 117.31 | 18,145 | +1.98(+1.72%) |
Dec 27, 2019 | 117.04 | 118.90 | 114.88 | 115.33 | 15,300 | -1.58(-1.35%) |
Dec 26, 2019 | 114.65 | 117.50 | 114.53 | 116.91 | 11,176 | +2.65(+2.32%) |
Dec 24, 2019 | 114.80 | 115.23 | 112.89 | 114.26 | 5,400 | +0.56(+0.49%) |
Dec 23, 2019 | 114.20 | 115.24 | 112.89 | 113.70 | 12,632 | -0.29(-0.25%) |
Dec 20, 2019 | 115.05 | 115.92 | 112.92 | 113.99 | 24,500 | -0.51(-0.45%) |
Dec 19, 2019 | 113.76 | 116.00 | 112.10 | 114.50 | 25,891 | +1.16(+1.02%) |
Dec 18, 2019 | 116.97 | 116.97 | 112.29 | 113.34 | 16,282 | -0.79(-0.69%) |
Dec 17, 2019 | 111.86 | 116.24 | 111.86 | 114.13 | 16,603 | +2.48(+2.22%) |
Dec 16, 2019 | 111.81 | 114.55 | 110.89 | 111.65 | 21,524 | +1.19(+1.08%) |
Dec 13, 2019 | 111.25 | 112.98 | 109.14 | 110.46 | 18,900 | -1.21(-1.08%) |
Dec 12, 2019 | 109.99 | 113.95 | 108.59 | 111.67 | 9,829 | +1.43(+1.30%) |
Dec 11, 2019 | 110.32 | 111.76 | 108.55 | 110.24 | 8,786 | +0.09(+0.08%) |
Dec 10, 2019 | 110.81 | 111.97 | 109.24 | 110.15 | 5,625 | -0.76(-0.69%) |
Dec 09, 2019 | 111.07 | 112.15 | 108.26 | 110.91 | 25,522 | -0.44(-0.40%) |
Dec 06, 2019 | 110.84 | 113.00 | 110.84 | 111.35 | 11,600 | +1.43(+1.30%) |
Dec 05, 2019 | 108.48 | 110.77 | 108.00 | 109.92 | 8,325 | +1.56(+1.44%) |
Dec 04, 2019 | 109.56 | 111.41 | 107.96 | 108.36 | 20,214 | -0.56(-0.51%) |
Dec 03, 2019 | 108.44 | 110.17 | 106.00 | 108.92 | 18,136 | -0.61(-0.56%) |
Dec 02, 2019 | 112.58 | 113.95 | 107.21 | 109.53 | 22,059 | -3.27(-2.90%) |
Nov 29, 2019 | 112.17 | 114.00 | 111.85 | 112.80 | 4,100 | -0.23(-0.20%) |
Nov 27, 2019 | 113.08 | 115.81 | 111.83 | 113.03 | 23,000 | +0.52(+0.46%) |
Nov 26, 2019 | 110.03 | 114.46 | 109.54 | 112.51 | 47,039 | +2.48(+2.25%) |
Nov 25, 2019 | 107.18 | 111.01 | 106.42 | 110.03 | 20,799 | +2.91(+2.72%) |
Nov 22, 2019 | 106.47 | 108.90 | 105.17 | 107.12 | 9,700 | +0.92(+0.87%) |
Nov 21, 2019 | 107.34 | 108.98 | 102.75 | 106.20 | 34,296 | -0.86(-0.80%) |
Nov 20, 2019 | 105.09 | 107.88 | 105.09 | 107.06 | 5,622 | +1.83(+1.74%) |
Nov 19, 2019 | 107.10 | 109.00 | 104.38 | 105.23 | 17,166 | -2.07(-1.93%) |
Nov 18, 2019 | 108.80 | 108.80 | 106.00 | 107.30 | 11,621 | -1.54(-1.41%) |
Nov 15, 2019 | 109.94 | 110.10 | 106.92 | 108.84 | 31,800 | +0.06(+0.06%) |
Nov 14, 2019 | 109.83 | 110.88 | 108.43 | 108.78 | 8,995 | -1.09(-0.99%) |
Nov 13, 2019 | 109.32 | 111.71 | 107.74 | 109.87 | 14,794 | +0.22(+0.20%) |
Nov 12, 2019 | 107.50 | 111.95 | 106.15 | 109.65 | 26,432 | +2.15(+2.00%) |
Nov 11, 2019 | 106.10 | 108.89 | 104.38 | 107.50 | 22,554 | +0.40(+0.37%) |
Nov 08, 2019 | 105.06 | 108.89 | 103.10 | 107.10 | 13,000 | +2.10(+2.00%) |
Nov 07, 2019 | 100.66 | 105.00 | 100.66 | 105.00 | 13,096 | +4.85(+4.84%) |
Nov 06, 2019 | 98.16 | 102.11 | 96.01 | 100.15 | 33,501 | +2.12(+2.16%) |
Nov 05, 2019 | 93.15 | 99.85 | 93.15 | 98.03 | 25,621 | +5.03(+5.41%) |
Nov 04, 2019 | 88.24 | 99.00 | 88.03 | 93.00 | 42,327 | +6.33(+7.30%) |