Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1032 | 1042 | 1018 | 1037 | 1,355 | -8.40(-0.80%) |
Jan 30, 2020 | 1040 | 1063 | 1013 | 1046 | 4,741 | +45.20(+4.52%) |
Jan 29, 2020 | 999.40 | 1017 | 996.00 | 1001 | 3,772 | +33.52(+3.47%) |
Jan 28, 2020 | 966.80 | 978.40 | 950.80 | 967.08 | 6,837 | -35.72(-3.56%) |
Jan 27, 2020 | 946.00 | 1010 | 946.00 | 1003 | 6,830 | -2.07(-0.21%) |
Jan 24, 2020 | 997.20 | 1017 | 995.00 | 1005 | 5,335 | +40.87(+4.24%) |
Jan 23, 2020 | 946.00 | 979.60 | 926.60 | 964.00 | 2,403 | -1.54(-0.16%) |
Jan 22, 2020 | 969.40 | 979.20 | 949.40 | 965.54 | 2,836 | -10.06(-1.03%) |
Jan 21, 2020 | 958.60 | 1012 | 948.80 | 975.60 | 5,950 | +71.80(+7.94%) |
Jan 17, 2020 | 886.40 | 905.60 | 884.20 | 903.80 | 5,585 | +54.00(+6.35%) |
Jan 16, 2020 | 818.00 | 855.60 | 786.00 | 849.80 | 3,737 | +34.40(+4.22%) |
Jan 15, 2020 | 812.00 | 821.00 | 808.60 | 815.40 | 2,136 | +39.40(+5.08%) |
Jan 14, 2020 | 739.80 | 776.40 | 737.00 | 776.00 | 2,963 | +10.40(+1.36%) |
Jan 13, 2020 | 777.00 | 790.00 | 763.00 | 765.60 | 2,466 | +5.40(+0.71%) |
Jan 10, 2020 | 761.40 | 766.80 | 751.60 | 760.20 | 1,995 | -18.80(-2.41%) |
Jan 09, 2020 | 796.80 | 810.00 | 772.00 | 779.00 | 1,919 | +0.40(+0.05%) |
Jan 08, 2020 | 789.00 | 806.40 | 778.00 | 778.60 | 1,788 | +0.88(+0.11%) |
Jan 07, 2020 | 789.20 | 789.20 | 762.20 | 777.72 | 1,598 | -0.08(-0.01%) |
Jan 06, 2020 | 784.00 | 801.00 | 777.80 | 777.80 | 6,405 | -29.80(-3.69%) |
Jan 03, 2020 | 808.60 | 813.40 | 787.20 | 807.60 | 2,355 | -2.20(-0.27%) |
Jan 02, 2020 | 792.40 | 820.00 | 791.20 | 809.80 | 4,860 | +33.39(+4.30%) |
Dec 31, 2019 | 785.00 | 790.90 | 765.60 | 776.41 | 1,565 | +7.81(+1.02%) |
Dec 30, 2019 | 754.00 | 771.20 | 750.80 | 768.60 | 1,253 | +17.80(+2.37%) |
Dec 27, 2019 | 771.80 | 787.10 | 750.80 | 750.80 | 3,090 | +7.40(+1.00%) |
Dec 26, 2019 | 744.20 | 746.40 | 731.00 | 743.40 | 3,505 | -36.00(-4.62%) |
Dec 24, 2019 | 783.00 | 789.26 | 776.20 | 779.40 | 1,295 | +19.40(+2.55%) |
Dec 23, 2019 | 763.60 | 771.60 | 761.60 | 760.00 | 4,806 | +40.35(+5.61%) |
Dec 20, 2019 | 712.80 | 732.20 | 712.40 | 719.65 | 2,955 | -16.33(-2.22%) |
Dec 19, 2019 | 756.80 | 758.20 | 724.40 | 735.98 | 2,753 | -2.22(-0.30%) |
Dec 18, 2019 | 736.60 | 748.00 | 736.60 | 738.20 | 1,256 | +19.80(+2.76%) |
Dec 17, 2019 | 722.80 | 728.00 | 710.00 | 718.40 | 2,701 | +14.83(+2.11%) |
Dec 16, 2019 | 702.80 | 707.70 | 693.40 | 703.57 | 3,022 | -23.55(-3.24%) |
Dec 13, 2019 | 729.00 | 738.00 | 713.60 | 727.13 | 9,610 | +23.73(+3.37%) |
Dec 12, 2019 | 732.40 | 743.80 | 691.80 | 703.40 | 2,844 | -47.00(-6.26%) |
Dec 11, 2019 | 732.00 | 756.00 | 725.80 | 750.40 | 2,840 | +8.80(+1.19%) |
Dec 10, 2019 | 752.60 | 763.40 | 732.00 | 741.60 | 2,951 | -9.40(-1.25%) |
Dec 09, 2019 | 766.80 | 785.00 | 751.00 | 751.00 | 5,889 | +53.67(+7.70%) |
Dec 06, 2019 | 662.40 | 706.60 | 662.40 | 697.33 | 5,980 | +36.53(+5.53%) |
Dec 05, 2019 | 653.40 | 661.80 | 637.00 | 660.80 | 5,540 | -2.68(-0.40%) |
Dec 04, 2019 | 675.60 | 687.40 | 660.00 | 663.48 | 2,791 | +15.70(+2.42%) |
Dec 03, 2019 | 662.80 | 672.00 | 608.80 | 647.77 | 13,217 | -63.63(-8.94%) |
Dec 02, 2019 | 720.00 | 741.20 | 709.20 | 711.40 | 5,192 | -17.51(-2.40%) |
Nov 29, 2019 | 698.20 | 731.60 | 698.20 | 728.91 | 4,350 | +91.51(+14.36%) |
Nov 27, 2019 | 629.80 | 642.60 | 622.60 | 637.40 | 5,595 | +13.60(+2.18%) |
Nov 26, 2019 | 625.60 | 636.60 | 620.40 | 623.80 | 16,387 | +25.40(+4.24%) |
Nov 25, 2019 | 590.00 | 601.60 | 588.80 | 598.40 | 7,860 | +49.40(+9.00%) |
Nov 22, 2019 | 565.40 | 567.60 | 541.60 | 549.00 | 16,750 | -32.40(-5.57%) |
Nov 21, 2019 | 593.80 | 608.80 | 579.60 | 581.40 | 7,922 | -8.60(-1.46%) |
Nov 20, 2019 | 596.60 | 602.00 | 583.00 | 590.00 | 6,538 | -19.59(-3.21%) |
Nov 19, 2019 | 604.00 | 610.20 | 596.66 | 609.59 | 5,686 | +20.19(+3.43%) |
Nov 18, 2019 | 570.60 | 590.55 | 562.00 | 589.40 | 14,336 | +49.50(+9.17%) |
Nov 15, 2019 | 549.44 | 556.82 | 523.58 | 539.90 | 4,140 | -10.55(-1.92%) |
Nov 14, 2019 | 544.80 | 555.52 | 533.60 | 550.45 | 6,865 | +15.65(+2.93%) |
Nov 13, 2019 | 565.00 | 574.00 | 534.20 | 534.80 | 7,305 | -16.80(-3.05%) |
Nov 12, 2019 | 540.40 | 558.00 | 540.00 | 551.60 | 6,397 | +4.78(+0.87%) |
Nov 11, 2019 | 538.80 | 554.00 | 538.13 | 546.82 | 4,938 | +48.82(+9.80%) |
Nov 08, 2019 | 492.00 | 507.00 | 492.00 | 498.00 | 14,275 | +1.17(+0.23%) |
Nov 07, 2019 | 496.00 | 510.00 | 471.40 | 496.83 | 13,382 | +13.03(+2.69%) |
Nov 06, 2019 | 471.40 | 488.20 | 467.20 | 483.80 | 6,164 | +12.60(+2.67%) |
Nov 05, 2019 | 473.00 | 483.80 | 466.00 | 471.20 | 4,090 | -18.60(-3.80%) |
Nov 04, 2019 | 490.00 | 498.60 | 483.20 | 489.80 | 6,518 | -40.40(-7.62%) |