Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 102.86 | 103.58 | 101.37 | 102.08 | 1,149,494 | -1.23(-1.19%) |
Jan 30, 2020 | 103.98 | 104.13 | 101.06 | 103.31 | 1,577,197 | +1.23(+1.20%) |
Jan 29, 2020 | 102.11 | 102.95 | 101.70 | 102.08 | 1,631,916 | -0.14(-0.14%) |
Jan 28, 2020 | 101.12 | 102.38 | 100.49 | 102.22 | 1,083,986 | +1.25(+1.23%) |
Jan 27, 2020 | 98.66 | 101.14 | 98.47 | 100.98 | 1,644,636 | +1.55(+1.56%) |
Jan 24, 2020 | 99.85 | 99.86 | 98.25 | 99.43 | 828,919 | -0.18(-0.19%) |
Jan 23, 2020 | 100.00 | 100.02 | 98.81 | 99.61 | 704,716 | -0.51(-0.51%) |
Jan 22, 2020 | 99.42 | 100.27 | 99.03 | 100.12 | 742,083 | +1.11(+1.12%) |
Jan 21, 2020 | 98.54 | 99.32 | 98.37 | 99.01 | 1,039,042 | +0.26(+0.26%) |
Jan 17, 2020 | 98.63 | 98.79 | 97.52 | 98.75 | 1,440,689 | -0.05(-0.05%) |
Jan 16, 2020 | 98.94 | 99.44 | 98.60 | 98.80 | 537,316 | +0.35(+0.36%) |
Jan 15, 2020 | 98.16 | 99.30 | 97.92 | 98.45 | 722,418 | +0.21(+0.22%) |
Jan 14, 2020 | 98.22 | 98.49 | 96.95 | 98.24 | 795,223 | -0.06(-0.06%) |
Jan 13, 2020 | 98.08 | 98.71 | 97.97 | 98.29 | 555,638 | +0.22(+0.23%) |
Jan 10, 2020 | 97.51 | 98.14 | 97.03 | 98.07 | 731,834 | +0.61(+0.62%) |
Jan 09, 2020 | 96.85 | 97.62 | 96.29 | 97.46 | 711,333 | +1.18(+1.23%) |
Jan 08, 2020 | 95.45 | 96.75 | 94.87 | 96.28 | 763,642 | +0.39(+0.41%) |
Jan 07, 2020 | 95.82 | 96.20 | 95.45 | 95.89 | 685,714 | -1.11(-1.14%) |
Jan 06, 2020 | 96.23 | 97.05 | 96.12 | 97.00 | 551,007 | +0.52(+0.54%) |
Jan 03, 2020 | 95.70 | 97.01 | 95.54 | 96.47 | 739,897 | -0.57(-0.59%) |
Jan 02, 2020 | 97.99 | 98.04 | 96.34 | 97.04 | 1,112,349 | -0.97(-0.99%) |
Dec 31, 2019 | 97.34 | 98.04 | 97.12 | 98.02 | 508,590 | +0.40(+0.41%) |
Dec 30, 2019 | 98.02 | 98.07 | 97.46 | 97.61 | 411,256 | -0.46(-0.47%) |
Dec 27, 2019 | 97.79 | 98.07 | 97.32 | 98.07 | 392,556 | +0.33(+0.34%) |
Dec 26, 2019 | 98.49 | 98.49 | 97.34 | 97.74 | 468,937 | -0.67(-0.68%) |
Dec 24, 2019 | 98.58 | 98.91 | 98.32 | 98.41 | 184,565 | -0.04(-0.04%) |
Dec 23, 2019 | 97.93 | 98.51 | 97.79 | 98.45 | 775,020 | +0.13(+0.13%) |
Dec 20, 2019 | 99.62 | 99.73 | 98.17 | 98.32 | 1,791,834 | -0.80(-0.81%) |
Dec 19, 2019 | 99.08 | 100.00 | 98.91 | 99.12 | 1,164,854 | +0.72(+0.73%) |
Dec 18, 2019 | 98.22 | 98.45 | 97.75 | 98.40 | 1,034,802 | +0.42(+0.43%) |
Dec 17, 2019 | 97.43 | 98.36 | 97.35 | 97.98 | 1,054,112 | +0.52(+0.54%) |
Dec 16, 2019 | 97.12 | 97.72 | 96.46 | 97.46 | 985,267 | +0.90(+0.93%) |
Dec 13, 2019 | 96.16 | 96.72 | 95.97 | 96.56 | 711,351 | -0.11(-0.11%) |
Dec 12, 2019 | 96.03 | 97.20 | 95.96 | 96.67 | 1,025,536 | +0.54(+0.56%) |
Dec 11, 2019 | 96.25 | 96.71 | 95.79 | 96.12 | 961,710 | -0.19(-0.20%) |
Dec 10, 2019 | 96.58 | 97.06 | 96.31 | 96.32 | 541,103 | -0.27(-0.28%) |
Dec 09, 2019 | 97.68 | 97.81 | 96.56 | 96.58 | 666,444 | -1.55(-1.58%) |
Dec 06, 2019 | 97.98 | 98.43 | 97.56 | 98.13 | 692,611 | +0.71(+0.73%) |
Dec 05, 2019 | 97.67 | 97.70 | 96.77 | 97.43 | 694,801 | -0.14(-0.14%) |
Dec 04, 2019 | 96.90 | 98.00 | 96.77 | 97.57 | 821,864 | +0.63(+0.65%) |
Dec 03, 2019 | 97.63 | 97.72 | 96.41 | 96.93 | 912,800 | -0.82(-0.84%) |
Dec 02, 2019 | 97.74 | 98.46 | 97.38 | 97.75 | 895,928 | -0.05(-0.05%) |
Nov 29, 2019 | 98.07 | 98.35 | 97.66 | 97.79 | 439,950 | -0.53(-0.54%) |
Nov 27, 2019 | 98.68 | 99.40 | 97.97 | 98.33 | 964,884 | -0.28(-0.28%) |
Nov 26, 2019 | 97.92 | 98.63 | 97.55 | 98.61 | 1,420,974 | +0.83(+0.85%) |
Nov 25, 2019 | 97.22 | 97.81 | 96.88 | 97.78 | 981,681 | +0.57(+0.59%) |
Nov 22, 2019 | 96.52 | 97.58 | 96.34 | 97.21 | 1,079,393 | +0.97(+1.01%) |
Nov 21, 2019 | 96.07 | 96.46 | 95.68 | 96.23 | 872,938 | -0.03(-0.03%) |
Nov 20, 2019 | 95.61 | 96.26 | 95.47 | 96.26 | 791,729 | +0.37(+0.38%) |
Nov 19, 2019 | 95.45 | 96.22 | 95.24 | 95.89 | 847,648 | +0.46(+0.48%) |
Nov 18, 2019 | 95.66 | 96.65 | 95.32 | 95.44 | 879,696 | -0.22(-0.23%) |
Nov 15, 2019 | 94.57 | 95.99 | 94.01 | 95.66 | 1,054,552 | +1.30(+1.38%) |
Nov 14, 2019 | 93.69 | 94.35 | 93.64 | 94.35 | 555,875 | +0.43(+0.46%) |
Nov 13, 2019 | 93.55 | 94.14 | 93.20 | 93.92 | 673,857 | +0.38(+0.40%) |
Nov 12, 2019 | 92.53 | 93.60 | 92.33 | 93.55 | 798,733 | +1.01(+1.09%) |
Nov 11, 2019 | 92.77 | 93.42 | 92.31 | 92.54 | 540,262 | -0.69(-0.74%) |
Nov 08, 2019 | 93.29 | 93.47 | 92.76 | 93.22 | 905,614 | -0.04(-0.04%) |
Nov 07, 2019 | 92.80 | 93.28 | 91.96 | 93.26 | 1,020,451 | +0.46(+0.49%) |
Nov 06, 2019 | 92.70 | 93.58 | 92.46 | 92.80 | 830,552 | +0.27(+0.29%) |
Nov 05, 2019 | 93.22 | 93.75 | 92.48 | 92.54 | 1,118,444 | -0.29(-0.32%) |
Nov 04, 2019 | 93.62 | 93.62 | 92.44 | 92.83 | 938,102 | -0.41(-0.44%) |