Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 87.04 | 87.84 | 85.60 | 86.72 | 4,051,937 | -1.92(-2.17%) |
Jan 30, 2020 | 87.44 | 88.72 | 86.80 | 88.64 | 3,682,896 | -0.64(-0.72%) |
Jan 29, 2020 | 90.24 | 90.24 | 88.72 | 89.28 | 2,720,473 | -0.72(-0.80%) |
Jan 28, 2020 | 89.28 | 90.56 | 88.88 | 90.00 | 3,040,024 | +1.20(+1.35%) |
Jan 27, 2020 | 88.88 | 89.92 | 88.16 | 88.80 | 3,140,996 | -2.64(-2.89%) |
Jan 24, 2020 | 91.92 | 92.00 | 90.48 | 91.44 | 3,051,025 | -1.84(-1.97%) |
Jan 23, 2020 | 92.80 | 93.68 | 92.00 | 93.28 | 3,857,325 | -1.92(-2.02%) |
Jan 22, 2020 | 96.24 | 96.32 | 95.04 | 95.20 | 3,190,079 | -2.72(-2.78%) |
Jan 21, 2020 | 97.76 | 98.72 | 97.68 | 97.92 | 1,703,351 | -0.72(-0.73%) |
Jan 17, 2020 | 98.64 | 98.96 | 97.92 | 98.64 | 2,220,762 | +0.32(+0.33%) |
Jan 16, 2020 | 97.60 | 98.80 | 97.52 | 98.32 | 1,959,469 | +0.88(+0.90%) |
Jan 15, 2020 | 97.60 | 97.76 | 96.40 | 97.44 | 1,881,232 | -0.80(-0.81%) |
Jan 14, 2020 | 98.16 | 98.56 | 97.60 | 98.24 | 2,336,713 | +0.64(+0.66%) |
Jan 13, 2020 | 98.48 | 98.48 | 97.28 | 97.60 | 2,858,528 | -1.68(-1.69%) |
Jan 10, 2020 | 99.44 | 99.84 | 98.68 | 99.28 | 2,016,750 | -0.64(-0.64%) |
Jan 09, 2020 | 99.60 | 100.32 | 98.32 | 99.92 | 3,439,453 | -1.36(-1.34%) |
Jan 08, 2020 | 104.48 | 104.56 | 99.12 | 101.28 | 6,918,551 | -3.76(-3.58%) |
Jan 07, 2020 | 104.80 | 105.44 | 104.08 | 105.04 | 1,743,532 | -0.24(-0.23%) |
Jan 06, 2020 | 106.40 | 106.56 | 104.96 | 105.28 | 2,598,413 | -0.16(-0.15%) |
Jan 03, 2020 | 106.16 | 106.53 | 104.24 | 105.44 | 4,326,412 | +2.96(+2.89%) |
Jan 02, 2020 | 102.40 | 102.80 | 101.60 | 102.48 | 1,563,633 | +0.00(+0.00%) |
Dec 31, 2019 | 101.68 | 103.64 | 101.52 | 102.48 | 1,450,662 | -0.80(-0.77%) |
Dec 30, 2019 | 104.08 | 104.16 | 102.32 | 103.28 | 1,121,458 | +0.00(+0.00%) |
Dec 27, 2019 | 103.36 | 103.68 | 102.56 | 103.28 | 1,137,987 | +0.16(+0.16%) |
Dec 26, 2019 | 102.56 | 103.52 | 102.56 | 103.12 | 881,688 | +0.96(+0.94%) |
Dec 24, 2019 | 101.84 | 102.32 | 101.80 | 102.16 | 431,737 | +0.24(+0.24%) |
Dec 23, 2019 | 100.88 | 101.76 | 100.72 | 101.92 | 931,604 | +0.88(+0.87%) |
Dec 20, 2019 | 101.76 | 101.76 | 100.48 | 101.04 | 1,429,475 | -1.20(-1.17%) |
Dec 19, 2019 | 102.00 | 102.80 | 101.68 | 102.24 | 959,574 | +0.32(+0.31%) |
Dec 18, 2019 | 101.28 | 102.32 | 100.96 | 101.92 | 1,483,336 | +0.56(+0.55%) |
Dec 17, 2019 | 101.20 | 102.08 | 101.20 | 101.36 | 1,494,069 | +0.64(+0.64%) |
Dec 16, 2019 | 100.64 | 100.96 | 100.48 | 100.72 | 801,649 | +0.80(+0.80%) |
Dec 13, 2019 | 99.28 | 101.04 | 99.12 | 99.92 | 2,137,625 | +0.96(+0.97%) |
Dec 12, 2019 | 98.40 | 99.76 | 98.40 | 98.96 | 2,787,500 | +0.56(+0.57%) |
Dec 11, 2019 | 98.64 | 98.88 | 97.12 | 98.40 | 1,918,328 | -0.72(-0.73%) |
Dec 10, 2019 | 98.48 | 99.44 | 98.16 | 99.12 | 1,284,185 | +0.48(+0.49%) |
Dec 09, 2019 | 98.00 | 99.04 | 98.00 | 98.64 | 1,587,099 | +0.08(+0.08%) |
Dec 06, 2019 | 97.04 | 99.96 | 96.96 | 98.56 | 2,626,812 | +1.04(+1.07%) |
Dec 05, 2019 | 98.48 | 98.80 | 97.20 | 97.52 | 2,974,580 | +0.00(+0.00%) |
Dec 04, 2019 | 96.48 | 98.00 | 96.40 | 97.52 | 3,670,523 | +3.44(+3.66%) |
Dec 03, 2019 | 93.36 | 94.88 | 92.72 | 94.08 | 2,915,460 | +0.72(+0.77%) |
Dec 02, 2019 | 94.24 | 94.48 | 92.96 | 93.36 | 1,741,378 | +0.40(+0.43%) |
Nov 29, 2019 | 95.44 | 95.52 | 92.34 | 92.96 | 3,345,287 | -4.16(-4.28%) |
Nov 27, 2019 | 97.28 | 97.76 | 96.12 | 97.12 | 1,884,600 | -0.40(-0.41%) |
Nov 26, 2019 | 97.36 | 97.84 | 96.64 | 97.52 | 2,056,673 | +0.64(+0.66%) |
Nov 25, 2019 | 96.24 | 97.12 | 95.76 | 96.88 | 2,349,190 | +0.00(+0.00%) |
Nov 22, 2019 | 97.60 | 97.68 | 96.08 | 96.88 | 2,237,287 | -0.72(-0.74%) |
Nov 21, 2019 | 96.48 | 98.00 | 96.24 | 97.60 | 3,371,359 | +2.40(+2.52%) |
Nov 20, 2019 | 93.44 | 95.84 | 92.96 | 95.20 | 4,793,632 | +2.64(+2.85%) |
Nov 19, 2019 | 93.68 | 93.92 | 92.16 | 92.56 | 3,603,913 | -2.64(-2.77%) |
Nov 18, 2019 | 95.84 | 96.08 | 94.64 | 95.20 | 3,133,965 | -1.44(-1.49%) |
Nov 15, 2019 | 94.96 | 97.04 | 94.96 | 96.64 | 2,205,175 | +1.36(+1.43%) |
Nov 14, 2019 | 96.32 | 96.48 | 94.80 | 95.28 | 2,546,965 | -0.40(-0.42%) |
Nov 13, 2019 | 94.40 | 96.16 | 94.40 | 95.68 | 2,814,411 | +0.72(+0.76%) |
Nov 12, 2019 | 95.68 | 96.16 | 94.48 | 94.96 | 2,174,297 | -0.16(-0.17%) |
Nov 11, 2019 | 94.32 | 95.84 | 94.16 | 95.12 | 2,223,973 | -0.80(-0.83%) |
Nov 08, 2019 | 93.84 | 96.00 | 93.12 | 95.92 | 3,008,850 | +0.88(+0.93%) |
Nov 07, 2019 | 95.84 | 96.64 | 94.88 | 95.04 | 3,256,956 | +0.56(+0.59%) |
Nov 06, 2019 | 95.68 | 96.64 | 93.76 | 94.48 | 4,251,617 | -0.96(-1.01%) |
Nov 05, 2019 | 95.36 | 96.08 | 95.28 | 95.44 | 2,095,773 | +1.04(+1.10%) |
Nov 04, 2019 | 95.44 | 95.92 | 94.24 | 94.40 | 3,039,116 | +0.88(+0.94%) |