Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.89 | 102.21 | 101.87 | 102.18 | 2,731,132 | +0.44(+0.43%) |
Jan 30, 2020 | 101.68 | 102.00 | 101.58 | 101.74 | 1,397,661 | +0.11(+0.11%) |
Jan 29, 2020 | 101.38 | 101.71 | 101.38 | 101.63 | 1,277,521 | +0.37(+0.36%) |
Jan 28, 2020 | 101.43 | 101.44 | 101.26 | 101.26 | 865,859 | -0.15(-0.15%) |
Jan 27, 2020 | 101.39 | 101.47 | 101.35 | 101.42 | 1,295,193 | +0.23(+0.23%) |
Jan 24, 2020 | 101.05 | 101.24 | 101.05 | 101.18 | 1,122,328 | +0.22(+0.22%) |
Jan 23, 2020 | 100.94 | 101.06 | 100.93 | 100.96 | 2,598,679 | +0.21(+0.20%) |
Jan 22, 2020 | 100.88 | 100.92 | 100.75 | 100.75 | 1,345,493 | -0.07(-0.07%) |
Jan 21, 2020 | 100.68 | 100.88 | 100.67 | 100.82 | 1,293,030 | +0.33(+0.32%) |
Jan 17, 2020 | 100.52 | 100.57 | 100.43 | 100.50 | 1,072,574 | -0.16(-0.16%) |
Jan 16, 2020 | 100.78 | 100.80 | 100.65 | 100.66 | 1,404,965 | -0.16(-0.16%) |
Jan 15, 2020 | 100.93 | 100.93 | 100.82 | 100.82 | 1,866,160 | +0.08(+0.08%) |
Jan 14, 2020 | 100.65 | 100.78 | 100.63 | 100.75 | 3,833,546 | +0.14(+0.14%) |
Jan 13, 2020 | 100.56 | 100.64 | 100.45 | 100.61 | 1,657,699 | -0.02(-0.02%) |
Jan 10, 2020 | 100.45 | 100.64 | 100.43 | 100.63 | 1,875,053 | +0.30(+0.30%) |
Jan 09, 2020 | 100.12 | 100.34 | 100.06 | 100.33 | 2,113,714 | -0.01(-0.01%) |
Jan 08, 2020 | 100.45 | 100.57 | 100.20 | 100.33 | 2,472,011 | -0.09(-0.09%) |
Jan 07, 2020 | 100.61 | 100.63 | 100.43 | 100.43 | 944,405 | -0.31(-0.31%) |
Jan 06, 2020 | 101.13 | 101.13 | 100.69 | 100.74 | 1,069,073 | -0.26(-0.26%) |
Jan 03, 2020 | 100.89 | 101.12 | 100.84 | 101.00 | 1,467,929 | +0.46(+0.46%) |
Jan 02, 2020 | 100.35 | 100.57 | 100.35 | 100.53 | 2,506,046 | +0.49(+0.49%) |
Dec 31, 2019 | 99.96 | 100.20 | 99.93 | 100.04 | 1,487,971 | -0.10(-0.10%) |
Dec 30, 2019 | 99.96 | 100.14 | 99.90 | 100.14 | 1,086,689 | +0.03(+0.03%) |
Dec 27, 2019 | 100.07 | 100.15 | 100.07 | 100.11 | 766,590 | +0.03(+0.03%) |
Dec 26, 2019 | 100.02 | 100.09 | 99.94 | 100.08 | 449,536 | +0.07(+0.07%) |
Dec 24, 2019 | 99.78 | 100.06 | 99.77 | 100.01 | 397,103 | +0.12(+0.12%) |
Dec 23, 2019 | 100.05 | 100.06 | 99.81 | 99.89 | 1,243,919 | -0.17(-0.17%) |
Dec 20, 2019 | 100.11 | 100.18 | 100.04 | 100.06 | 1,419,340 | -0.05(-0.05%) |
Dec 19, 2019 | 99.84 | 100.23 | 99.79 | 100.11 | 1,642,903 | +0.16(+0.16%) |
Dec 18, 2019 | 100.02 | 100.08 | 99.91 | 99.95 | 1,489,347 | -0.11(-0.11%) |
Dec 17, 2019 | 99.92 | 100.06 | 99.90 | 100.06 | 1,880,415 | +0.14(+0.14%) |
Dec 16, 2019 | 100.02 | 100.09 | 99.87 | 99.92 | 994,657 | -0.23(-0.23%) |
Dec 13, 2019 | 99.85 | 100.17 | 99.67 | 100.16 | 1,275,809 | +0.40(+0.40%) |
Dec 12, 2019 | 100.13 | 100.21 | 99.56 | 99.75 | 1,679,204 | -0.49(-0.49%) |
Dec 11, 2019 | 100.09 | 100.28 | 100.02 | 100.24 | 1,003,792 | +0.35(+0.35%) |
Dec 10, 2019 | 99.95 | 99.97 | 99.77 | 99.89 | 504,654 | -0.03(-0.03%) |
Dec 09, 2019 | 100.03 | 100.07 | 99.86 | 99.91 | 575,190 | +0.03(+0.03%) |
Dec 06, 2019 | 99.76 | 99.93 | 99.71 | 99.89 | 611,371 | -0.07(-0.07%) |
Dec 05, 2019 | 99.89 | 100.00 | 99.85 | 99.96 | 792,810 | -0.15(-0.15%) |
Dec 04, 2019 | 100.06 | 100.18 | 99.98 | 100.10 | 902,179 | -0.07(-0.07%) |
Dec 03, 2019 | 99.82 | 100.29 | 99.82 | 100.17 | 1,602,109 | +0.62(+0.62%) |
Dec 02, 2019 | 99.34 | 99.56 | 99.26 | 99.55 | 2,663,192 | -0.14(-0.14%) |
Nov 29, 2019 | 99.90 | 99.92 | 99.59 | 99.70 | 1,182,515 | -0.23(-0.23%) |
Nov 27, 2019 | 99.98 | 100.03 | 99.90 | 99.93 | 596,277 | -0.20(-0.20%) |
Nov 26, 2019 | 100.04 | 100.13 | 100.04 | 100.12 | 724,125 | +0.21(+0.21%) |
Nov 25, 2019 | 99.86 | 99.96 | 99.83 | 99.91 | 954,928 | +0.11(+0.11%) |
Nov 22, 2019 | 99.78 | 99.88 | 99.71 | 99.80 | 2,712,431 | +0.03(+0.03%) |
Nov 21, 2019 | 99.72 | 99.85 | 99.62 | 99.77 | 937,902 | -0.22(-0.22%) |
Nov 20, 2019 | 99.73 | 99.99 | 99.73 | 99.99 | 777,574 | +0.39(+0.39%) |
Nov 19, 2019 | 99.46 | 99.63 | 99.45 | 99.60 | 510,500 | +0.18(+0.18%) |
Nov 18, 2019 | 99.27 | 99.46 | 99.26 | 99.42 | 768,754 | +0.20(+0.20%) |
Nov 15, 2019 | 99.17 | 99.37 | 99.15 | 99.23 | 949,397 | -0.12(-0.12%) |
Nov 14, 2019 | 99.32 | 99.46 | 99.28 | 99.35 | 1,456,108 | +0.23(+0.23%) |
Nov 13, 2019 | 99.19 | 99.21 | 99.05 | 99.11 | 717,402 | +0.09(+0.09%) |
Nov 12, 2019 | 99.05 | 99.14 | 98.96 | 99.03 | 1,878,997 | -0.02(-0.02%) |
Nov 11, 2019 | 99.11 | 99.13 | 98.98 | 99.05 | 618,902 | +0.05(+0.05%) |
Nov 08, 2019 | 98.87 | 99.07 | 98.85 | 98.99 | 866,399 | -0.06(-0.06%) |
Nov 07, 2019 | 99.36 | 99.37 | 98.87 | 99.05 | 1,456,789 | -0.56(-0.56%) |
Nov 06, 2019 | 99.40 | 99.61 | 99.40 | 99.61 | 1,178,818 | +0.32(+0.32%) |
Nov 05, 2019 | 99.29 | 99.37 | 99.15 | 99.29 | 1,128,785 | -0.19(-0.19%) |
Nov 04, 2019 | 99.41 | 99.53 | 99.36 | 99.48 | 1,990,599 | -0.07(-0.07%) |