Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.34 | 105.02 | 103.32 | 104.40 | 4,246,041 | -0.31(-0.30%) |
Jan 30, 2020 | 103.69 | 104.83 | 103.40 | 104.71 | 646,132 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.05 | 103.16 | 103.75 | 681,274 | +0.00(+0.00%) |
Jan 28, 2020 | 103.96 | 105.12 | 103.52 | 103.75 | 671,446 | -0.07(-0.07%) |
Jan 27, 2020 | 104.52 | 105.25 | 103.42 | 103.83 | 1,151,095 | -0.88(-0.84%) |
Jan 24, 2020 | 104.42 | 104.96 | 104.00 | 104.71 | 784,032 | +0.45(+0.43%) |
Jan 23, 2020 | 103.51 | 104.31 | 103.37 | 104.26 | 753,665 | +0.70(+0.68%) |
Jan 22, 2020 | 104.07 | 104.13 | 103.23 | 103.56 | 774,504 | +0.15(+0.15%) |
Jan 21, 2020 | 102.71 | 103.58 | 102.19 | 103.41 | 1,037,455 | +0.84(+0.82%) |
Jan 17, 2020 | 102.41 | 102.67 | 101.73 | 102.57 | 674,846 | +0.24(+0.23%) |
Jan 16, 2020 | 101.72 | 102.55 | 101.46 | 102.33 | 879,963 | +0.86(+0.84%) |
Jan 15, 2020 | 100.82 | 101.67 | 100.78 | 101.47 | 629,839 | +0.84(+0.83%) |
Jan 14, 2020 | 100.45 | 100.69 | 99.99 | 100.63 | 674,218 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.64 | 99.37 | 100.39 | 452,208 | +1.03(+1.03%) |
Jan 10, 2020 | 99.36 | 99.72 | 99.19 | 99.37 | 609,043 | +0.26(+0.26%) |
Jan 09, 2020 | 98.64 | 99.47 | 98.62 | 99.11 | 935,646 | +0.32(+0.33%) |
Jan 08, 2020 | 99.65 | 99.65 | 98.71 | 98.79 | 1,014,651 | -0.86(-0.86%) |
Jan 07, 2020 | 99.91 | 99.93 | 98.51 | 99.64 | 982,813 | +0.66(+0.67%) |
Jan 06, 2020 | 98.98 | 99.62 | 98.92 | 98.98 | 922,885 | -0.13(-0.13%) |
Jan 03, 2020 | 98.18 | 99.30 | 98.18 | 99.12 | 811,833 | +0.65(+0.66%) |
Jan 02, 2020 | 99.95 | 99.95 | 97.61 | 98.47 | 1,016,631 | -1.32(-1.32%) |
Dec 31, 2019 | 98.52 | 99.80 | 98.47 | 99.79 | 714,978 | +1.24(+1.26%) |
Dec 30, 2019 | 98.08 | 98.55 | 97.90 | 98.55 | 561,306 | +0.30(+0.31%) |
Dec 27, 2019 | 98.61 | 98.65 | 98.11 | 98.24 | 727,085 | -0.33(-0.33%) |
Dec 26, 2019 | 98.96 | 99.00 | 98.23 | 98.57 | 504,992 | -0.07(-0.07%) |
Dec 24, 2019 | 99.17 | 99.22 | 98.35 | 98.64 | 201,445 | -0.47(-0.48%) |
Dec 23, 2019 | 100.23 | 100.23 | 98.91 | 99.12 | 783,212 | -1.03(-1.02%) |
Dec 20, 2019 | 99.02 | 100.64 | 98.71 | 100.14 | 2,020,056 | +1.29(+1.31%) |
Dec 19, 2019 | 97.99 | 98.90 | 97.99 | 98.85 | 1,326,389 | +0.59(+0.60%) |
Dec 18, 2019 | 96.79 | 98.47 | 96.40 | 98.26 | 1,527,059 | +1.34(+1.38%) |
Dec 17, 2019 | 96.93 | 97.78 | 96.76 | 96.92 | 807,837 | +0.20(+0.20%) |
Dec 16, 2019 | 95.42 | 96.79 | 95.36 | 96.73 | 860,565 | +1.23(+1.29%) |
Dec 13, 2019 | 95.00 | 95.64 | 94.52 | 95.49 | 807,349 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.55 | 94.51 | 95.01 | 758,853 | -0.62(-0.64%) |
Dec 11, 2019 | 95.42 | 95.86 | 95.08 | 95.63 | 864,162 | +0.40(+0.42%) |
Dec 10, 2019 | 95.00 | 95.34 | 94.68 | 95.23 | 715,029 | +0.39(+0.41%) |
Dec 09, 2019 | 95.22 | 95.48 | 94.42 | 94.83 | 750,120 | -0.19(-0.20%) |
Dec 06, 2019 | 95.10 | 95.68 | 94.91 | 95.02 | 727,197 | -0.21(-0.22%) |
Dec 05, 2019 | 94.98 | 95.32 | 94.57 | 95.24 | 783,310 | -0.21(-0.22%) |
Dec 04, 2019 | 94.88 | 95.60 | 94.58 | 95.44 | 1,249,144 | +1.36(+1.44%) |
Dec 03, 2019 | 94.72 | 95.04 | 93.78 | 94.08 | 883,122 | -0.26(-0.27%) |
Dec 02, 2019 | 95.04 | 95.39 | 94.27 | 94.34 | 1,103,035 | -1.07(-1.12%) |
Nov 29, 2019 | 95.72 | 96.09 | 95.34 | 95.41 | 564,875 | +0.04(+0.04%) |
Nov 27, 2019 | 95.41 | 95.47 | 94.64 | 95.38 | 1,696,196 | -0.33(-0.34%) |
Nov 26, 2019 | 95.36 | 96.19 | 95.16 | 95.71 | 1,354,763 | +0.47(+0.49%) |
Nov 25, 2019 | 95.76 | 96.03 | 95.13 | 95.24 | 864,948 | -0.50(-0.52%) |
Nov 22, 2019 | 95.82 | 96.09 | 94.91 | 95.74 | 738,519 | -0.13(-0.13%) |
Nov 21, 2019 | 96.58 | 96.59 | 95.31 | 95.86 | 774,741 | -0.67(-0.69%) |
Nov 20, 2019 | 96.17 | 96.65 | 96.02 | 96.53 | 627,870 | +0.13(+0.14%) |
Nov 19, 2019 | 97.01 | 97.21 | 96.37 | 96.40 | 775,134 | -0.58(-0.59%) |
Nov 18, 2019 | 97.22 | 98.17 | 96.76 | 96.97 | 1,085,450 | -0.18(-0.18%) |
Nov 15, 2019 | 97.23 | 97.38 | 96.90 | 97.15 | 826,433 | -0.07(-0.07%) |
Nov 14, 2019 | 97.15 | 97.48 | 96.58 | 97.22 | 889,662 | +0.40(+0.41%) |
Nov 13, 2019 | 95.13 | 97.22 | 94.84 | 96.82 | 1,008,719 | +1.88(+1.98%) |
Nov 12, 2019 | 95.34 | 95.41 | 94.69 | 94.94 | 947,955 | -0.45(-0.47%) |
Nov 11, 2019 | 95.36 | 95.60 | 94.73 | 95.39 | 592,677 | +0.17(+0.18%) |
Nov 08, 2019 | 95.63 | 96.30 | 94.76 | 95.23 | 1,075,050 | -0.76(-0.79%) |
Nov 07, 2019 | 96.33 | 97.36 | 95.04 | 95.99 | 1,393,451 | -0.52(-0.54%) |
Nov 06, 2019 | 95.87 | 96.83 | 95.63 | 96.51 | 889,526 | +0.75(+0.79%) |
Nov 05, 2019 | 96.74 | 96.92 | 95.45 | 95.76 | 1,174,487 | -1.39(-1.43%) |
Nov 04, 2019 | 98.98 | 99.20 | 96.78 | 97.15 | 987,200 | -1.96(-1.98%) |