Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.12 | 113.51 | 109.54 | 109.65 | 76,500 | -3.98(-3.50%) |
Jan 30, 2020 | 112.59 | 114.69 | 111.97 | 113.63 | 62,594 | +0.31(+0.27%) |
Jan 29, 2020 | 114.07 | 114.87 | 113.23 | 113.32 | 67,545 | -0.20(-0.18%) |
Jan 28, 2020 | 112.67 | 114.53 | 111.72 | 113.52 | 52,431 | +1.34(+1.19%) |
Jan 27, 2020 | 111.77 | 113.75 | 110.53 | 112.18 | 118,348 | -1.40(-1.23%) |
Jan 24, 2020 | 115.26 | 115.26 | 112.27 | 113.58 | 89,700 | -1.25(-1.09%) |
Jan 23, 2020 | 114.19 | 115.61 | 113.09 | 114.83 | 89,877 | +0.67(+0.59%) |
Jan 22, 2020 | 114.63 | 115.05 | 114.05 | 114.16 | 56,387 | +0.14(+0.12%) |
Jan 21, 2020 | 112.54 | 114.50 | 112.54 | 114.02 | 85,413 | +1.06(+0.94%) |
Jan 17, 2020 | 113.49 | 113.99 | 112.55 | 112.96 | 79,400 | +0.11(+0.10%) |
Jan 16, 2020 | 112.00 | 113.41 | 111.39 | 112.85 | 73,491 | +1.44(+1.29%) |
Jan 15, 2020 | 110.00 | 112.35 | 110.00 | 111.41 | 75,636 | +1.46(+1.33%) |
Jan 14, 2020 | 108.73 | 110.79 | 108.28 | 109.95 | 78,986 | +1.20(+1.10%) |
Jan 13, 2020 | 108.00 | 109.29 | 107.55 | 108.75 | 65,561 | +0.98(+0.91%) |
Jan 10, 2020 | 107.10 | 108.35 | 106.70 | 107.77 | 70,800 | +0.38(+0.35%) |
Jan 09, 2020 | 106.96 | 107.79 | 106.37 | 107.39 | 83,325 | +0.58(+0.54%) |
Jan 08, 2020 | 105.64 | 107.65 | 105.64 | 106.81 | 59,128 | +1.49(+1.41%) |
Jan 07, 2020 | 105.53 | 106.35 | 104.74 | 105.32 | 126,716 | -0.69(-0.65%) |
Jan 06, 2020 | 104.43 | 106.28 | 103.07 | 106.01 | 98,146 | +0.99(+0.94%) |
Jan 03, 2020 | 103.70 | 105.03 | 102.36 | 105.02 | 83,200 | +0.37(+0.35%) |
Jan 02, 2020 | 105.10 | 105.10 | 102.85 | 104.65 | 76,110 | +0.14(+0.13%) |
Dec 31, 2019 | 104.01 | 105.18 | 103.91 | 104.51 | 74,300 | +0.14(+0.13%) |
Dec 30, 2019 | 104.89 | 104.94 | 103.34 | 104.37 | 62,720 | -0.57(-0.54%) |
Dec 27, 2019 | 105.61 | 105.61 | 104.56 | 104.94 | 61,100 | -0.28(-0.27%) |
Dec 26, 2019 | 106.73 | 106.73 | 104.51 | 105.22 | 40,708 | -1.24(-1.16%) |
Dec 24, 2019 | 104.55 | 106.47 | 103.73 | 106.46 | 37,400 | +2.22(+2.13%) |
Dec 23, 2019 | 105.39 | 105.61 | 104.01 | 104.24 | 73,854 | -0.66(-0.63%) |
Dec 20, 2019 | 106.65 | 106.66 | 103.92 | 104.90 | 677,200 | -1.67(-1.57%) |
Dec 19, 2019 | 108.45 | 109.31 | 105.79 | 106.57 | 94,425 | -1.89(-1.74%) |
Dec 18, 2019 | 108.45 | 109.18 | 106.75 | 108.46 | 99,954 | +0.00(+0.00%) |
Dec 17, 2019 | 107.28 | 108.58 | 106.87 | 108.46 | 113,201 | +1.08(+1.01%) |
Dec 16, 2019 | 107.37 | 108.61 | 107.07 | 107.38 | 120,643 | +0.21(+0.20%) |
Dec 13, 2019 | 106.94 | 108.38 | 106.44 | 107.17 | 100,100 | -0.19(-0.18%) |
Dec 12, 2019 | 105.95 | 108.60 | 105.79 | 107.36 | 119,890 | +1.16(+1.09%) |
Dec 11, 2019 | 105.23 | 106.30 | 104.01 | 106.20 | 110,241 | +1.27(+1.21%) |
Dec 10, 2019 | 104.05 | 105.43 | 103.75 | 104.93 | 90,516 | +0.59(+0.57%) |
Dec 09, 2019 | 104.21 | 104.65 | 103.33 | 104.34 | 95,422 | -0.18(-0.17%) |
Dec 06, 2019 | 104.00 | 105.38 | 103.92 | 104.52 | 130,900 | +1.26(+1.22%) |
Dec 05, 2019 | 103.38 | 103.91 | 102.50 | 103.26 | 179,655 | +0.28(+0.27%) |
Dec 04, 2019 | 103.22 | 104.31 | 102.74 | 102.98 | 121,946 | +0.29(+0.28%) |
Dec 03, 2019 | 101.16 | 103.54 | 101.05 | 102.69 | 143,640 | +0.34(+0.33%) |
Dec 02, 2019 | 102.84 | 102.91 | 101.20 | 102.35 | 166,752 | -0.55(-0.53%) |
Nov 29, 2019 | 104.19 | 104.27 | 102.81 | 102.90 | 55,500 | -2.14(-2.04%) |
Nov 27, 2019 | 103.98 | 105.27 | 103.25 | 105.04 | 128,400 | +1.96(+1.90%) |
Nov 26, 2019 | 105.96 | 108.00 | 102.27 | 103.08 | 359,991 | -2.27(-2.15%) |
Nov 25, 2019 | 101.95 | 105.66 | 101.70 | 105.35 | 194,024 | +3.58(+3.52%) |
Nov 22, 2019 | 101.81 | 103.06 | 100.18 | 101.77 | 141,700 | -0.23(-0.23%) |
Nov 21, 2019 | 102.16 | 102.36 | 100.65 | 102.00 | 136,932 | -0.47(-0.46%) |
Nov 20, 2019 | 101.60 | 103.06 | 101.15 | 102.47 | 161,295 | +0.21(+0.21%) |
Nov 19, 2019 | 101.77 | 102.72 | 100.65 | 102.26 | 133,882 | +0.55(+0.54%) |
Nov 18, 2019 | 100.70 | 101.97 | 99.09 | 101.71 | 97,690 | +0.79(+0.78%) |
Nov 15, 2019 | 102.86 | 102.86 | 100.26 | 100.92 | 163,500 | -0.95(-0.93%) |
Nov 14, 2019 | 99.42 | 102.08 | 98.90 | 101.87 | 133,736 | +2.31(+2.32%) |
Nov 13, 2019 | 99.12 | 100.17 | 97.78 | 99.56 | 140,400 | -0.21(-0.21%) |
Nov 12, 2019 | 99.12 | 100.55 | 95.50 | 99.77 | 146,487 | +0.54(+0.54%) |
Nov 11, 2019 | 98.81 | 99.51 | 98.20 | 99.23 | 98,748 | -0.17(-0.17%) |
Nov 08, 2019 | 98.77 | 99.60 | 98.36 | 99.40 | 65,100 | +0.08(+0.08%) |
Nov 07, 2019 | 100.35 | 100.89 | 98.60 | 99.32 | 104,948 | -0.17(-0.17%) |
Nov 06, 2019 | 98.85 | 99.95 | 97.64 | 99.49 | 127,971 | +0.35(+0.35%) |
Nov 05, 2019 | 100.20 | 100.68 | 98.69 | 99.14 | 122,138 | -1.04(-1.04%) |
Nov 04, 2019 | 100.14 | 100.60 | 98.22 | 100.18 | 110,812 | +0.59(+0.59%) |