Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.31 | 104.49 | 102.96 | 103.71 | 1,182,449 | +0.42(+0.41%) |
Jan 30, 2020 | 102.96 | 103.39 | 102.12 | 103.29 | 1,120,753 | +0.95(+0.93%) |
Jan 29, 2020 | 100.61 | 102.47 | 100.39 | 102.34 | 661,519 | +1.42(+1.41%) |
Jan 28, 2020 | 99.99 | 101.29 | 99.48 | 100.92 | 784,474 | +0.53(+0.53%) |
Jan 27, 2020 | 101.31 | 102.34 | 99.93 | 100.39 | 782,975 | -0.28(-0.28%) |
Jan 24, 2020 | 99.20 | 100.81 | 99.00 | 100.67 | 449,815 | +1.46(+1.47%) |
Jan 23, 2020 | 98.35 | 99.57 | 97.92 | 99.21 | 557,102 | +0.57(+0.58%) |
Jan 22, 2020 | 99.50 | 99.50 | 98.41 | 98.63 | 523,352 | -0.57(-0.58%) |
Jan 21, 2020 | 95.99 | 99.21 | 95.95 | 99.21 | 826,127 | +2.81(+2.92%) |
Jan 17, 2020 | 97.09 | 97.10 | 95.68 | 96.40 | 764,192 | +0.23(+0.24%) |
Jan 16, 2020 | 95.51 | 96.17 | 94.83 | 96.17 | 632,139 | +0.21(+0.22%) |
Jan 15, 2020 | 94.46 | 95.99 | 93.93 | 95.96 | 642,907 | +2.42(+2.59%) |
Jan 14, 2020 | 92.43 | 93.70 | 91.99 | 93.54 | 549,137 | +1.04(+1.12%) |
Jan 13, 2020 | 93.09 | 93.40 | 92.46 | 92.50 | 340,988 | -0.96(-1.03%) |
Jan 10, 2020 | 92.40 | 93.74 | 92.28 | 93.46 | 457,595 | +1.46(+1.59%) |
Jan 09, 2020 | 91.26 | 92.39 | 90.95 | 92.00 | 567,223 | -0.02(-0.02%) |
Jan 08, 2020 | 94.85 | 95.06 | 91.85 | 92.02 | 656,043 | -2.97(-3.12%) |
Jan 07, 2020 | 94.55 | 95.27 | 94.20 | 94.98 | 475,873 | +0.18(+0.19%) |
Jan 06, 2020 | 95.67 | 96.04 | 94.47 | 94.80 | 569,060 | +0.59(+0.63%) |
Jan 03, 2020 | 96.41 | 96.62 | 93.80 | 94.21 | 841,225 | -0.20(-0.21%) |
Jan 02, 2020 | 94.91 | 95.12 | 93.77 | 94.41 | 461,522 | +0.14(+0.15%) |
Dec 31, 2019 | 94.77 | 94.97 | 93.75 | 94.27 | 380,123 | +0.00(+0.00%) |
Dec 30, 2019 | 93.03 | 94.34 | 92.84 | 94.27 | 527,877 | +1.28(+1.37%) |
Dec 27, 2019 | 94.09 | 94.18 | 92.80 | 92.99 | 376,069 | -0.91(-0.97%) |
Dec 26, 2019 | 93.52 | 94.79 | 92.94 | 93.91 | 569,093 | +1.41(+1.52%) |
Dec 24, 2019 | 91.26 | 92.77 | 91.17 | 92.50 | 396,998 | +1.60(+1.76%) |
Dec 23, 2019 | 88.33 | 90.90 | 87.96 | 90.90 | 709,210 | +2.89(+3.29%) |
Dec 20, 2019 | 89.13 | 89.61 | 88.01 | 88.01 | 691,871 | -1.07(-1.20%) |
Dec 19, 2019 | 88.86 | 89.48 | 88.49 | 89.08 | 582,693 | +0.32(+0.36%) |
Dec 18, 2019 | 88.47 | 89.50 | 88.39 | 88.76 | 446,499 | +0.37(+0.42%) |
Dec 17, 2019 | 89.53 | 89.53 | 88.25 | 88.39 | 564,647 | -0.94(-1.05%) |
Dec 16, 2019 | 90.35 | 90.36 | 89.12 | 89.33 | 416,648 | -0.57(-0.63%) |
Dec 13, 2019 | 88.78 | 90.19 | 88.63 | 89.89 | 645,739 | +0.81(+0.91%) |
Dec 12, 2019 | 90.43 | 90.89 | 88.77 | 89.08 | 664,240 | -0.84(-0.93%) |
Dec 11, 2019 | 90.17 | 90.27 | 89.14 | 89.92 | 540,136 | -0.21(-0.23%) |
Dec 10, 2019 | 89.13 | 90.16 | 88.69 | 90.13 | 521,069 | +1.53(+1.73%) |
Dec 09, 2019 | 89.04 | 89.76 | 88.58 | 88.59 | 525,219 | +0.02(+0.02%) |
Dec 06, 2019 | 88.29 | 89.74 | 87.85 | 88.58 | 660,422 | -0.92(-1.03%) |
Dec 05, 2019 | 88.93 | 90.43 | 88.93 | 89.50 | 883,507 | +0.55(+0.62%) |
Dec 04, 2019 | 90.38 | 90.70 | 88.66 | 88.95 | 631,473 | -0.83(-0.93%) |
Dec 03, 2019 | 90.34 | 91.81 | 89.20 | 89.78 | 1,067,323 | +0.09(+0.10%) |
Dec 02, 2019 | 89.17 | 90.14 | 88.81 | 89.69 | 603,922 | +0.49(+0.55%) |
Nov 29, 2019 | 88.73 | 89.58 | 88.73 | 89.20 | 270,596 | +0.60(+0.68%) |
Nov 27, 2019 | 88.11 | 88.98 | 87.94 | 88.60 | 403,745 | -0.05(-0.06%) |
Nov 26, 2019 | 88.00 | 88.78 | 87.52 | 88.66 | 529,850 | +0.73(+0.83%) |
Nov 25, 2019 | 87.47 | 88.93 | 87.31 | 87.93 | 444,005 | -0.02(-0.02%) |
Nov 22, 2019 | 88.66 | 88.67 | 87.54 | 87.95 | 350,949 | -0.52(-0.58%) |
Nov 21, 2019 | 89.08 | 89.58 | 88.26 | 88.47 | 422,528 | -0.82(-0.91%) |
Nov 20, 2019 | 89.36 | 89.96 | 88.49 | 89.28 | 523,049 | -0.21(-0.23%) |
Nov 19, 2019 | 89.71 | 90.73 | 89.41 | 89.49 | 724,775 | -0.34(-0.38%) |
Nov 18, 2019 | 89.71 | 90.36 | 89.41 | 89.84 | 512,159 | -0.02(-0.02%) |
Nov 15, 2019 | 89.49 | 90.21 | 89.36 | 89.85 | 663,650 | +0.13(+0.14%) |
Nov 14, 2019 | 89.68 | 90.38 | 89.34 | 89.73 | 487,877 | +0.67(+0.75%) |
Nov 13, 2019 | 89.50 | 90.01 | 88.79 | 89.06 | 755,743 | +0.23(+0.26%) |
Nov 12, 2019 | 88.68 | 91.36 | 87.95 | 88.83 | 1,132,095 | +1.96(+2.26%) |
Nov 11, 2019 | 86.62 | 87.21 | 86.62 | 86.87 | 500,009 | +0.13(+0.15%) |
Nov 08, 2019 | 86.45 | 87.50 | 86.45 | 86.74 | 647,227 | -0.53(-0.60%) |
Nov 07, 2019 | 87.39 | 87.45 | 86.49 | 87.27 | 895,965 | -0.70(-0.79%) |
Nov 06, 2019 | 87.14 | 88.20 | 86.55 | 87.97 | 593,450 | +1.15(+1.33%) |
Nov 05, 2019 | 86.42 | 87.13 | 85.81 | 86.82 | 675,946 | -0.92(-1.04%) |
Nov 04, 2019 | 87.16 | 88.05 | 87.08 | 87.73 | 554,435 | +0.23(+0.26%) |