Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 109.86 | 110.31 | 109.13 | 109.48 | 317,258 | -0.98(-0.88%) |
Jan 30, 2020 | 109.02 | 110.90 | 108.36 | 110.46 | 161,678 | +0.57(+0.52%) |
Jan 29, 2020 | 109.86 | 110.97 | 109.50 | 109.89 | 222,819 | -0.03(-0.03%) |
Jan 28, 2020 | 110.33 | 110.50 | 109.54 | 109.92 | 188,403 | -0.15(-0.14%) |
Jan 27, 2020 | 109.17 | 110.80 | 108.87 | 110.07 | 253,093 | -0.59(-0.54%) |
Jan 24, 2020 | 110.93 | 111.65 | 110.19 | 110.66 | 225,425 | -0.24(-0.21%) |
Jan 23, 2020 | 108.97 | 112.46 | 108.44 | 110.90 | 318,611 | +1.61(+1.47%) |
Jan 22, 2020 | 109.31 | 110.01 | 109.11 | 109.29 | 150,124 | +0.04(+0.03%) |
Jan 21, 2020 | 110.23 | 110.33 | 108.99 | 109.26 | 200,332 | -1.60(-1.44%) |
Jan 17, 2020 | 111.79 | 112.07 | 110.61 | 110.85 | 201,613 | -0.85(-0.76%) |
Jan 16, 2020 | 110.75 | 111.75 | 110.72 | 111.70 | 198,173 | +1.43(+1.29%) |
Jan 15, 2020 | 109.91 | 110.77 | 109.51 | 110.28 | 255,561 | +0.55(+0.50%) |
Jan 14, 2020 | 109.84 | 109.91 | 108.79 | 109.73 | 170,147 | -0.07(-0.06%) |
Jan 13, 2020 | 109.12 | 110.14 | 109.01 | 109.80 | 263,022 | +0.39(+0.35%) |
Jan 10, 2020 | 108.34 | 109.77 | 108.25 | 109.41 | 208,175 | +1.07(+0.98%) |
Jan 09, 2020 | 107.50 | 108.72 | 107.07 | 108.34 | 348,255 | +1.36(+1.27%) |
Jan 08, 2020 | 106.85 | 107.89 | 106.85 | 106.98 | 350,317 | +0.29(+0.27%) |
Jan 07, 2020 | 107.30 | 107.73 | 106.53 | 106.69 | 248,398 | -1.08(-1.00%) |
Jan 06, 2020 | 107.39 | 108.18 | 107.30 | 107.76 | 298,853 | +0.01(+0.01%) |
Jan 03, 2020 | 106.59 | 108.51 | 106.59 | 107.75 | 234,315 | +0.34(+0.32%) |
Jan 02, 2020 | 109.13 | 110.06 | 106.70 | 107.41 | 383,888 | -1.83(-1.68%) |
Dec 31, 2019 | 109.34 | 109.80 | 108.68 | 109.25 | 328,825 | -0.13(-0.12%) |
Dec 30, 2019 | 108.60 | 109.42 | 108.35 | 109.38 | 204,276 | +0.70(+0.64%) |
Dec 27, 2019 | 108.87 | 108.99 | 107.86 | 108.68 | 92,816 | +0.19(+0.17%) |
Dec 26, 2019 | 108.42 | 108.53 | 107.53 | 108.49 | 117,419 | +0.08(+0.08%) |
Dec 24, 2019 | 108.95 | 109.27 | 108.36 | 108.41 | 67,416 | -0.60(-0.55%) |
Dec 23, 2019 | 108.59 | 109.01 | 107.93 | 109.01 | 152,685 | +0.39(+0.36%) |
Dec 20, 2019 | 107.45 | 108.79 | 107.45 | 108.62 | 501,122 | +1.61(+1.50%) |
Dec 19, 2019 | 106.92 | 107.22 | 106.58 | 107.02 | 182,142 | +0.17(+0.16%) |
Dec 18, 2019 | 107.10 | 107.12 | 106.17 | 106.85 | 215,950 | -0.26(-0.24%) |
Dec 17, 2019 | 107.84 | 108.42 | 106.83 | 107.10 | 263,417 | -0.92(-0.85%) |
Dec 16, 2019 | 108.15 | 108.39 | 107.06 | 108.02 | 205,527 | +0.33(+0.31%) |
Dec 13, 2019 | 107.70 | 109.03 | 107.08 | 107.69 | 402,485 | -0.20(-0.18%) |
Dec 12, 2019 | 106.31 | 108.13 | 106.31 | 107.89 | 430,738 | +1.52(+1.43%) |
Dec 11, 2019 | 105.80 | 106.55 | 105.73 | 106.36 | 149,333 | +0.59(+0.56%) |
Dec 10, 2019 | 106.27 | 106.61 | 105.20 | 105.77 | 232,262 | -0.65(-0.61%) |
Dec 09, 2019 | 106.12 | 106.62 | 105.52 | 106.42 | 269,925 | +0.52(+0.49%) |
Dec 06, 2019 | 106.57 | 106.77 | 105.64 | 105.90 | 341,419 | +0.12(+0.12%) |
Dec 05, 2019 | 105.72 | 106.45 | 105.49 | 105.78 | 257,961 | +0.16(+0.15%) |
Dec 04, 2019 | 106.53 | 107.22 | 105.58 | 105.62 | 301,186 | -0.88(-0.83%) |
Dec 03, 2019 | 105.36 | 107.06 | 105.01 | 106.50 | 265,240 | +0.66(+0.62%) |
Dec 02, 2019 | 106.32 | 106.51 | 105.47 | 105.84 | 308,007 | -0.10(-0.10%) |
Nov 29, 2019 | 106.43 | 106.97 | 105.77 | 105.94 | 94,509 | -0.67(-0.63%) |
Nov 27, 2019 | 106.76 | 107.32 | 106.42 | 106.61 | 153,988 | +0.26(+0.24%) |
Nov 26, 2019 | 105.37 | 106.44 | 104.85 | 106.36 | 238,423 | +1.52(+1.45%) |
Nov 25, 2019 | 104.18 | 104.94 | 104.10 | 104.83 | 279,832 | +0.78(+0.75%) |
Nov 22, 2019 | 105.50 | 105.51 | 103.93 | 104.05 | 160,444 | -1.12(-1.06%) |
Nov 21, 2019 | 105.10 | 105.87 | 104.11 | 105.17 | 258,464 | +0.57(+0.54%) |
Nov 20, 2019 | 104.05 | 105.69 | 104.05 | 104.60 | 1,017,481 | +0.19(+0.18%) |
Nov 19, 2019 | 104.63 | 105.26 | 104.36 | 104.41 | 273,763 | +0.15(+0.14%) |
Nov 18, 2019 | 103.86 | 104.83 | 103.82 | 104.26 | 372,648 | +0.36(+0.35%) |
Nov 15, 2019 | 104.63 | 104.63 | 103.65 | 103.90 | 325,227 | -0.48(-0.46%) |
Nov 14, 2019 | 103.44 | 104.48 | 103.44 | 104.38 | 237,020 | +0.80(+0.78%) |
Nov 13, 2019 | 102.35 | 104.00 | 102.07 | 103.58 | 407,890 | +1.32(+1.29%) |
Nov 12, 2019 | 102.65 | 103.28 | 102.20 | 102.25 | 196,183 | -0.34(-0.33%) |
Nov 11, 2019 | 102.50 | 103.70 | 102.50 | 102.59 | 192,073 | -0.40(-0.39%) |
Nov 08, 2019 | 103.28 | 104.81 | 102.87 | 102.99 | 321,099 | -0.38(-0.37%) |
Nov 07, 2019 | 103.49 | 104.44 | 102.91 | 103.37 | 206,862 | -0.08(-0.08%) |
Nov 06, 2019 | 102.68 | 103.76 | 102.44 | 103.45 | 392,451 | +0.78(+0.76%) |
Nov 05, 2019 | 103.19 | 104.17 | 102.45 | 102.67 | 409,111 | -0.01(-0.01%) |
Nov 04, 2019 | 104.89 | 105.60 | 102.42 | 102.68 | 588,294 | -2.00(-1.91%) |