Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 112.09 | 116.04 | 111.12 | 115.53 | 397,700 | +2.69(+2.38%) |
Jan 30, 2020 | 113.21 | 113.54 | 110.01 | 112.84 | 492,368 | -1.29(-1.13%) |
Jan 29, 2020 | 114.17 | 117.76 | 114.04 | 114.13 | 401,072 | +0.56(+0.49%) |
Jan 28, 2020 | 111.67 | 115.28 | 111.67 | 113.57 | 329,800 | +1.95(+1.75%) |
Jan 27, 2020 | 111.82 | 114.03 | 109.27 | 111.62 | 453,469 | -2.89(-2.52%) |
Jan 24, 2020 | 116.88 | 118.28 | 113.50 | 114.51 | 647,500 | -1.39(-1.20%) |
Jan 23, 2020 | 114.68 | 116.61 | 112.72 | 115.90 | 498,237 | +1.40(+1.22%) |
Jan 22, 2020 | 121.64 | 121.64 | 114.32 | 114.50 | 981,314 | -6.53(-5.40%) |
Jan 21, 2020 | 119.00 | 122.69 | 118.26 | 121.03 | 684,744 | +2.06(+1.73%) |
Jan 17, 2020 | 120.05 | 121.11 | 117.58 | 118.97 | 896,500 | -0.15(-0.13%) |
Jan 16, 2020 | 117.10 | 119.93 | 115.45 | 119.12 | 656,197 | +2.11(+1.80%) |
Jan 15, 2020 | 117.68 | 118.35 | 110.51 | 117.01 | 1,051,359 | -1.54(-1.30%) |
Jan 14, 2020 | 121.28 | 121.28 | 115.75 | 118.55 | 875,871 | +1.44(+1.23%) |
Jan 13, 2020 | 111.00 | 117.58 | 109.71 | 117.11 | 1,483,084 | +9.58(+8.91%) |
Jan 10, 2020 | 108.08 | 109.45 | 106.51 | 107.53 | 610,000 | -0.53(-0.49%) |
Jan 09, 2020 | 104.81 | 109.18 | 103.93 | 108.06 | 467,289 | +3.89(+3.73%) |
Jan 08, 2020 | 101.92 | 105.75 | 100.53 | 104.17 | 514,455 | +2.75(+2.71%) |
Jan 07, 2020 | 103.00 | 103.08 | 100.18 | 101.42 | 361,040 | -1.40(-1.36%) |
Jan 06, 2020 | 102.29 | 102.97 | 100.75 | 102.82 | 426,976 | -0.18(-0.17%) |
Jan 03, 2020 | 103.00 | 104.25 | 101.36 | 103.00 | 280,300 | -0.62(-0.60%) |
Jan 02, 2020 | 105.75 | 106.25 | 102.10 | 103.62 | 452,792 | -0.94(-0.90%) |
Dec 31, 2019 | 101.03 | 105.61 | 100.31 | 104.56 | 414,300 | +2.55(+2.50%) |
Dec 30, 2019 | 101.00 | 103.00 | 99.00 | 102.01 | 590,934 | +1.40(+1.39%) |
Dec 27, 2019 | 102.90 | 103.62 | 99.75 | 100.61 | 567,300 | -1.24(-1.22%) |
Dec 26, 2019 | 105.00 | 105.25 | 101.10 | 101.85 | 485,193 | -3.39(-3.22%) |
Dec 24, 2019 | 103.48 | 106.00 | 103.48 | 105.24 | 201,300 | +1.16(+1.11%) |
Dec 23, 2019 | 106.15 | 107.35 | 103.58 | 104.08 | 586,178 | -2.30(-2.16%) |
Dec 20, 2019 | 107.78 | 107.97 | 103.40 | 106.38 | 655,800 | -1.27(-1.18%) |
Dec 19, 2019 | 107.91 | 109.64 | 106.83 | 107.65 | 380,146 | +0.18(+0.17%) |
Dec 18, 2019 | 106.00 | 107.64 | 104.08 | 107.47 | 390,038 | +1.39(+1.31%) |
Dec 17, 2019 | 110.00 | 111.68 | 104.80 | 106.08 | 663,466 | -3.71(-3.38%) |
Dec 16, 2019 | 106.70 | 110.12 | 106.00 | 109.79 | 705,300 | +3.17(+2.97%) |
Dec 13, 2019 | 105.97 | 109.05 | 105.84 | 106.62 | 594,600 | +0.92(+0.87%) |
Dec 12, 2019 | 102.86 | 106.70 | 102.86 | 105.70 | 1,125,120 | +2.82(+2.74%) |
Dec 11, 2019 | 103.00 | 103.50 | 100.30 | 102.88 | 515,772 | +0.42(+0.41%) |
Dec 10, 2019 | 96.50 | 103.35 | 95.89 | 102.46 | 1,001,777 | +6.36(+6.62%) |
Dec 09, 2019 | 100.50 | 101.75 | 95.98 | 96.10 | 1,028,478 | -4.95(-4.90%) |
Dec 06, 2019 | 104.08 | 104.74 | 98.95 | 101.05 | 880,200 | -2.47(-2.39%) |
Dec 05, 2019 | 106.75 | 106.95 | 103.10 | 103.52 | 843,405 | -2.39(-2.26%) |
Dec 04, 2019 | 102.64 | 106.86 | 101.40 | 105.91 | 842,180 | +4.52(+4.46%) |
Dec 03, 2019 | 98.93 | 102.75 | 98.75 | 101.39 | 391,424 | +0.08(+0.08%) |
Dec 02, 2019 | 102.15 | 103.64 | 98.61 | 101.31 | 577,241 | -0.80(-0.78%) |
Nov 29, 2019 | 100.36 | 102.77 | 100.36 | 102.11 | 258,400 | +1.68(+1.67%) |
Nov 27, 2019 | 99.16 | 101.24 | 98.01 | 100.43 | 597,500 | +1.60(+1.62%) |
Nov 26, 2019 | 98.98 | 99.41 | 95.71 | 98.83 | 800,471 | +0.83(+0.85%) |
Nov 25, 2019 | 102.65 | 103.97 | 96.51 | 98.00 | 1,130,249 | -3.75(-3.69%) |
Nov 22, 2019 | 100.40 | 102.35 | 98.72 | 101.75 | 652,800 | +2.39(+2.41%) |
Nov 21, 2019 | 100.50 | 100.97 | 96.88 | 99.36 | 1,702,988 | +0.15(+0.15%) |
Nov 20, 2019 | 103.01 | 104.96 | 98.90 | 99.21 | 1,090,517 | -4.35(-4.20%) |
Nov 19, 2019 | 102.67 | 104.73 | 101.27 | 103.56 | 659,388 | +1.09(+1.06%) |
Nov 18, 2019 | 108.70 | 108.75 | 101.91 | 102.47 | 999,710 | -5.94(-5.48%) |
Nov 15, 2019 | 106.57 | 109.67 | 105.18 | 108.41 | 733,300 | +2.40(+2.26%) |
Nov 14, 2019 | 110.00 | 111.00 | 105.35 | 106.01 | 942,085 | -5.02(-4.52%) |
Nov 13, 2019 | 109.78 | 113.62 | 108.50 | 111.03 | 524,570 | +1.63(+1.49%) |
Nov 12, 2019 | 113.39 | 114.49 | 108.15 | 109.40 | 832,401 | -3.83(-3.38%) |
Nov 11, 2019 | 112.17 | 113.43 | 109.07 | 113.23 | 759,067 | +3.82(+3.49%) |
Nov 08, 2019 | 108.81 | 111.44 | 106.52 | 109.41 | 1,981,100 | +0.37(+0.34%) |
Nov 07, 2019 | 113.39 | 113.87 | 108.75 | 109.04 | 1,430,267 | -2.72(-2.43%) |
Nov 06, 2019 | 117.76 | 119.00 | 109.00 | 111.76 | 3,153,728 | -22.99(-17.06%) |
Nov 05, 2019 | 136.19 | 140.68 | 134.40 | 134.75 | 824,639 | -1.41(-1.04%) |
Nov 04, 2019 | 137.17 | 137.90 | 133.47 | 136.16 | 531,021 | -0.16(-0.12%) |