Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 901.70 | 910.64 | 867.43 | 888.59 | 85,628 | -66.45(-6.96%) |
Jan 30, 2020 | 904.98 | 956.83 | 876.07 | 955.04 | 115,895 | -11.32(-1.17%) |
Jan 29, 2020 | 1007 | 1016 | 963.09 | 966.36 | 42,421 | -51.85(-5.09%) |
Jan 28, 2020 | 991.99 | 1023 | 970.24 | 1018 | 45,820 | +63.47(+6.65%) |
Jan 27, 2020 | 973.81 | 990.80 | 952.06 | 954.74 | 89,221 | -120.09(-11.17%) |
Jan 24, 2020 | 1101 | 1108 | 1060 | 1075 | 65,191 | -41.72(-3.74%) |
Jan 23, 2020 | 1058 | 1123 | 1042 | 1117 | 65,398 | +42.02(+3.91%) |
Jan 22, 2020 | 1061 | 1077 | 1049 | 1075 | 49,748 | +53.34(+5.22%) |
Jan 21, 2020 | 1076 | 1079 | 1019 | 1021 | 52,749 | -74.80(-6.82%) |
Jan 17, 2020 | 1078 | 1101 | 1053 | 1096 | 76,950 | +57.51(+5.54%) |
Jan 16, 2020 | 1055 | 1060 | 1010 | 1038 | 50,632 | +5.07(+0.49%) |
Jan 15, 2020 | 1073 | 1079 | 1029 | 1033 | 72,613 | -73.01(-6.60%) |
Jan 14, 2020 | 1096 | 1110 | 1077 | 1106 | 27,160 | +13.41(+1.23%) |
Jan 13, 2020 | 1075 | 1105 | 1072 | 1093 | 28,709 | +25.03(+2.34%) |
Jan 10, 2020 | 1127 | 1140 | 1064 | 1068 | 38,126 | -29.50(-2.69%) |
Jan 09, 2020 | 1112 | 1120 | 1082 | 1097 | 43,424 | -25.33(-2.26%) |
Jan 08, 2020 | 1121 | 1160 | 1104 | 1123 | 38,622 | -11.91(-1.05%) |
Jan 07, 2020 | 1106 | 1151 | 1095 | 1135 | 48,841 | -3.28(-0.29%) |
Jan 06, 2020 | 1140 | 1179 | 1134 | 1138 | 47,106 | -57.81(-4.83%) |
Jan 03, 2020 | 1183 | 1215 | 1179 | 1196 | 42,740 | -29.20(-2.38%) |
Jan 02, 2020 | 1177 | 1231 | 1177 | 1225 | 75,529 | +68.83(+5.95%) |
Dec 31, 2019 | 1140 | 1159 | 1127 | 1156 | 29,598 | +16.39(+1.44%) |
Dec 30, 2019 | 1166 | 1175 | 1134 | 1140 | 56,896 | +0.30(+0.03%) |
Dec 27, 2019 | 1155 | 1161 | 1131 | 1139 | 51,606 | -27.42(-2.35%) |
Dec 26, 2019 | 1122 | 1168 | 1122 | 1167 | 61,733 | +67.94(+6.18%) |
Dec 24, 2019 | 1102 | 1102 | 1089 | 1099 | 17,591 | +2.69(+0.25%) |
Dec 23, 2019 | 1091 | 1100 | 1079 | 1096 | 39,509 | +27.15(+2.54%) |
Dec 20, 2019 | 1076 | 1084 | 1058 | 1069 | 78,437 | -19.28(-1.77%) |
Dec 19, 2019 | 1049 | 1096 | 1048 | 1088 | 73,765 | +24.02(+2.26%) |
Dec 18, 2019 | 1043 | 1068 | 1035 | 1064 | 50,774 | +45.97(+4.51%) |
Dec 17, 2019 | 1008 | 1031 | 1002 | 1018 | 30,326 | -0.59(-0.06%) |
Dec 16, 2019 | 1027 | 1044 | 1017 | 1019 | 56,393 | +24.02(+2.41%) |
Dec 13, 2019 | 988.47 | 1028 | 975.71 | 994.99 | 52,867 | -3.86(-0.39%) |
Dec 12, 2019 | 959.40 | 1006 | 959.40 | 998.85 | 98,625 | +54.57(+5.78%) |
Dec 11, 2019 | 941.61 | 948.43 | 926.78 | 944.28 | 36,220 | +29.66(+3.24%) |
Dec 10, 2019 | 923.52 | 927.08 | 901.87 | 914.62 | 35,139 | -10.97(-1.19%) |
Dec 09, 2019 | 916.70 | 943.39 | 914.03 | 925.59 | 41,300 | -9.79(-1.05%) |
Dec 06, 2019 | 913.73 | 938.64 | 907.21 | 935.38 | 81,916 | +43.30(+4.85%) |
Dec 05, 2019 | 875.47 | 905.72 | 871.91 | 892.08 | 50,900 | +22.84(+2.63%) |
Dec 04, 2019 | 868.35 | 881.40 | 863.02 | 869.24 | 67,364 | +26.99(+3.20%) |
Dec 03, 2019 | 838.10 | 844.92 | 821.50 | 842.26 | 44,023 | +6.23(+0.74%) |
Dec 02, 2019 | 834.25 | 844.63 | 824.46 | 836.03 | 84,757 | +35.00(+4.37%) |
Nov 29, 2019 | 809.63 | 819.72 | 796.88 | 801.03 | 36,180 | +16.90(+2.16%) |
Nov 27, 2019 | 774.93 | 791.84 | 751.80 | 784.13 | 69,029 | -0.89(-0.11%) |
Nov 26, 2019 | 784.13 | 786.80 | 749.13 | 785.02 | 123,860 | -34.40(-4.20%) |
Nov 25, 2019 | 829.50 | 841.96 | 815.27 | 819.42 | 39,650 | -23.73(-2.81%) |
Nov 22, 2019 | 843.15 | 854.71 | 827.43 | 843.15 | 62,434 | +22.54(+2.75%) |
Nov 21, 2019 | 793.91 | 822.39 | 778.79 | 820.61 | 48,633 | +40.93(+5.25%) |
Nov 20, 2019 | 778.20 | 799.85 | 766.63 | 779.68 | 35,269 | -0.30(-0.04%) |
Nov 19, 2019 | 793.62 | 794.21 | 770.19 | 779.98 | 41,427 | -13.05(-1.65%) |
Nov 18, 2019 | 825.05 | 828.31 | 787.39 | 793.03 | 48,880 | -46.26(-5.51%) |
Nov 15, 2019 | 831.58 | 845.82 | 827.72 | 839.29 | 35,819 | +32.33(+4.01%) |
Nov 14, 2019 | 807.26 | 818.23 | 790.65 | 806.96 | 35,037 | +0.89(+0.11%) |
Nov 13, 2019 | 798.66 | 816.75 | 776.42 | 806.08 | 76,803 | -23.13(-2.79%) |
Nov 12, 2019 | 836.03 | 836.33 | 808.15 | 829.21 | 86,570 | -48.64(-5.54%) |
Nov 11, 2019 | 845.22 | 882.59 | 840.77 | 877.84 | 31,093 | +32.62(+3.86%) |
Nov 08, 2019 | 882.89 | 900.68 | 836.62 | 845.22 | 105,398 | -93.42(-9.95%) |
Nov 07, 2019 | 932.12 | 958.81 | 923.82 | 938.64 | 57,038 | +8.90(+0.96%) |
Nov 06, 2019 | 910.76 | 961.77 | 892.08 | 929.74 | 84,998 | -58.13(-5.88%) |
Nov 05, 2019 | 984.61 | 1002 | 972.75 | 987.87 | 55,278 | +15.12(+1.55%) |
Nov 04, 2019 | 1005 | 1008 | 970.37 | 972.75 | 58,028 | -1.48(-0.15%) |