Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 112.27 | 114.21 | 103.87 | 105.16 | 790,400 | -7.84(-6.94%) |
Jan 30, 2020 | 116.84 | 118.91 | 112.05 | 113.00 | 714,663 | -5.50(-4.64%) |
Jan 29, 2020 | 122.22 | 124.61 | 118.15 | 118.50 | 714,512 | -2.91(-2.40%) |
Jan 28, 2020 | 123.35 | 126.71 | 120.96 | 121.41 | 761,542 | -0.55(-0.45%) |
Jan 27, 2020 | 121.71 | 125.67 | 119.58 | 121.96 | 1,309,385 | -1.30(-1.05%) |
Jan 24, 2020 | 115.44 | 130.00 | 110.92 | 123.26 | 4,841,300 | +26.13(+26.90%) |
Jan 23, 2020 | 99.01 | 99.31 | 96.11 | 97.13 | 491,665 | -2.47(-2.48%) |
Jan 22, 2020 | 98.96 | 100.90 | 98.29 | 99.60 | 676,817 | +0.97(+0.98%) |
Jan 21, 2020 | 96.13 | 98.82 | 96.10 | 98.63 | 446,220 | +1.82(+1.88%) |
Jan 17, 2020 | 94.32 | 97.29 | 94.23 | 96.81 | 653,300 | +4.13(+4.46%) |
Jan 16, 2020 | 89.40 | 93.10 | 89.40 | 92.68 | 444,934 | +3.61(+4.05%) |
Jan 15, 2020 | 85.72 | 91.02 | 85.71 | 89.07 | 681,750 | +3.37(+3.93%) |
Jan 14, 2020 | 87.27 | 87.50 | 81.77 | 85.70 | 808,946 | -2.33(-2.65%) |
Jan 13, 2020 | 92.84 | 93.54 | 87.51 | 88.03 | 706,659 | -4.60(-4.97%) |
Jan 10, 2020 | 94.58 | 95.32 | 88.41 | 92.63 | 1,028,100 | -1.79(-1.90%) |
Jan 09, 2020 | 96.85 | 98.49 | 94.12 | 94.42 | 425,153 | -1.85(-1.92%) |
Jan 08, 2020 | 95.49 | 98.02 | 95.26 | 96.27 | 514,648 | +0.43(+0.45%) |
Jan 07, 2020 | 99.11 | 99.11 | 95.73 | 95.84 | 402,374 | -3.16(-3.19%) |
Jan 06, 2020 | 95.65 | 99.17 | 95.05 | 99.00 | 502,978 | +2.29(+2.37%) |
Jan 03, 2020 | 96.00 | 97.93 | 95.51 | 96.71 | 366,000 | -1.20(-1.23%) |
Jan 02, 2020 | 97.02 | 98.16 | 95.82 | 97.91 | 312,877 | +1.83(+1.90%) |
Dec 31, 2019 | 95.67 | 97.58 | 95.54 | 96.08 | 375,100 | +0.29(+0.30%) |
Dec 30, 2019 | 94.32 | 96.31 | 93.59 | 95.79 | 342,260 | +1.35(+1.43%) |
Dec 27, 2019 | 96.11 | 96.11 | 93.02 | 94.44 | 369,900 | -1.47(-1.53%) |
Dec 26, 2019 | 95.14 | 96.24 | 94.64 | 95.91 | 424,919 | +0.86(+0.90%) |
Dec 24, 2019 | 94.99 | 95.34 | 93.68 | 95.05 | 186,700 | +0.15(+0.16%) |
Dec 23, 2019 | 96.78 | 96.78 | 93.88 | 94.90 | 560,299 | -1.57(-1.63%) |
Dec 20, 2019 | 95.32 | 98.08 | 94.62 | 96.47 | 682,200 | +1.65(+1.74%) |
Dec 19, 2019 | 93.19 | 95.77 | 92.93 | 94.82 | 638,263 | +1.83(+1.97%) |
Dec 18, 2019 | 97.46 | 98.54 | 90.27 | 92.99 | 1,208,338 | -4.75(-4.86%) |
Dec 17, 2019 | 98.00 | 98.70 | 96.47 | 97.74 | 946,996 | -0.55(-0.56%) |
Dec 16, 2019 | 96.54 | 99.30 | 95.25 | 98.29 | 652,035 | +3.28(+3.45%) |
Dec 13, 2019 | 93.38 | 95.38 | 92.42 | 95.01 | 361,400 | +1.32(+1.41%) |
Dec 12, 2019 | 92.57 | 94.15 | 91.78 | 93.69 | 356,822 | +0.84(+0.90%) |
Dec 11, 2019 | 92.61 | 94.60 | 91.59 | 92.85 | 485,047 | +0.20(+0.22%) |
Dec 10, 2019 | 90.76 | 93.24 | 90.20 | 92.65 | 488,394 | +1.43(+1.57%) |
Dec 09, 2019 | 89.86 | 92.11 | 88.85 | 91.22 | 560,287 | +0.98(+1.09%) |
Dec 06, 2019 | 90.51 | 92.09 | 90.01 | 90.24 | 397,100 | +0.23(+0.26%) |
Dec 05, 2019 | 92.77 | 92.98 | 89.55 | 90.01 | 641,203 | -1.64(-1.79%) |
Dec 04, 2019 | 91.80 | 92.82 | 90.88 | 91.65 | 355,187 | +0.51(+0.56%) |
Dec 03, 2019 | 89.20 | 91.67 | 87.91 | 91.14 | 679,220 | +0.35(+0.39%) |
Dec 02, 2019 | 92.26 | 93.47 | 88.70 | 90.79 | 737,326 | -1.47(-1.59%) |
Nov 29, 2019 | 90.00 | 92.93 | 89.30 | 92.26 | 156,900 | +2.14(+2.37%) |
Nov 27, 2019 | 89.98 | 91.51 | 89.40 | 90.12 | 272,300 | +0.14(+0.16%) |
Nov 26, 2019 | 86.99 | 90.37 | 86.37 | 89.98 | 428,639 | +3.20(+3.69%) |
Nov 25, 2019 | 84.19 | 87.01 | 83.80 | 86.78 | 343,022 | +3.16(+3.78%) |
Nov 22, 2019 | 83.51 | 84.24 | 82.18 | 83.62 | 349,800 | +0.39(+0.47%) |
Nov 21, 2019 | 82.38 | 85.17 | 82.38 | 83.23 | 376,251 | +0.86(+1.04%) |
Nov 20, 2019 | 81.57 | 83.18 | 80.29 | 82.37 | 448,399 | +0.26(+0.32%) |
Nov 19, 2019 | 82.95 | 83.95 | 79.77 | 82.11 | 617,201 | -0.58(-0.70%) |
Nov 18, 2019 | 79.76 | 83.17 | 79.55 | 82.69 | 735,547 | +2.64(+3.30%) |
Nov 15, 2019 | 76.37 | 81.00 | 75.82 | 80.05 | 708,400 | +3.91(+5.14%) |
Nov 14, 2019 | 76.11 | 77.00 | 75.44 | 76.14 | 413,560 | -0.08(-0.10%) |
Nov 13, 2019 | 75.15 | 77.75 | 74.26 | 76.22 | 570,237 | +0.98(+1.30%) |
Nov 12, 2019 | 79.15 | 80.32 | 72.87 | 75.24 | 877,052 | -3.72(-4.71%) |
Nov 11, 2019 | 78.04 | 79.50 | 77.45 | 78.96 | 483,548 | +0.41(+0.52%) |
Nov 08, 2019 | 75.54 | 79.19 | 74.52 | 78.55 | 503,700 | +3.51(+4.68%) |
Nov 07, 2019 | 75.79 | 76.79 | 74.27 | 75.04 | 561,211 | -0.79(-1.04%) |
Nov 06, 2019 | 72.59 | 77.59 | 71.81 | 75.83 | 936,665 | +3.17(+4.36%) |
Nov 05, 2019 | 72.00 | 73.90 | 70.65 | 72.66 | 734,919 | +0.67(+0.93%) |
Nov 04, 2019 | 73.46 | 74.91 | 70.79 | 71.99 | 1,109,560 | -1.15(-1.57%) |