Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 107.10 | 107.19 | 106.37 | 106.65 | 159,069 | -0.42(-0.39%) |
Jan 30, 2020 | 106.68 | 107.30 | 106.68 | 107.07 | 127,282 | +0.07(+0.07%) |
Jan 29, 2020 | 107.63 | 107.63 | 106.50 | 107.00 | 111,753 | -0.04(-0.04%) |
Jan 28, 2020 | 107.81 | 107.84 | 106.56 | 107.04 | 177,481 | -0.81(-0.75%) |
Jan 27, 2020 | 106.51 | 108.27 | 106.29 | 107.85 | 157,536 | +0.77(+0.72%) |
Jan 24, 2020 | 107.44 | 107.55 | 106.60 | 107.08 | 111,630 | -0.17(-0.16%) |
Jan 23, 2020 | 106.92 | 107.53 | 106.31 | 107.25 | 120,846 | +0.23(+0.21%) |
Jan 22, 2020 | 106.29 | 107.48 | 106.14 | 107.02 | 155,597 | +0.65(+0.61%) |
Jan 21, 2020 | 106.04 | 106.44 | 105.85 | 106.37 | 147,765 | +0.33(+0.31%) |
Jan 20, 2020 | 105.74 | 106.30 | 105.41 | 106.04 | 58,905 | +0.30(+0.28%) |
Jan 17, 2020 | 105.16 | 105.88 | 105.04 | 105.74 | 118,344 | +0.58(+0.55%) |
Jan 16, 2020 | 104.38 | 105.28 | 104.26 | 105.16 | 128,424 | +0.91(+0.87%) |
Jan 15, 2020 | 103.31 | 104.28 | 103.31 | 104.25 | 121,122 | +1.06(+1.03%) |
Jan 14, 2020 | 103.16 | 103.54 | 102.58 | 103.19 | 192,339 | -0.16(-0.15%) |
Jan 13, 2020 | 103.69 | 103.69 | 103.07 | 103.35 | 160,699 | -0.38(-0.37%) |
Jan 10, 2020 | 103.81 | 104.01 | 103.29 | 103.73 | 129,785 | -0.13(-0.13%) |
Jan 09, 2020 | 103.40 | 104.07 | 103.17 | 103.86 | 122,520 | +0.71(+0.69%) |
Jan 08, 2020 | 103.00 | 104.43 | 102.61 | 103.15 | 127,336 | +0.08(+0.08%) |
Jan 07, 2020 | 102.49 | 103.33 | 102.12 | 103.07 | 115,526 | +0.59(+0.58%) |
Jan 06, 2020 | 102.17 | 102.63 | 102.00 | 102.48 | 107,020 | +0.10(+0.10%) |
Jan 03, 2020 | 101.85 | 102.71 | 101.51 | 102.38 | 211,116 | +0.31(+0.30%) |
Jan 02, 2020 | 103.22 | 103.25 | 101.63 | 102.07 | 83,197 | -0.95(-0.92%) |
Dec 31, 2019 | 103.02 | 103.02 | 103.02 | 0 | -0.79(-0.76%) | |
Dec 30, 2019 | 104.40 | 104.52 | 103.26 | 103.81 | 65,449 | -0.77(-0.74%) |
Dec 27, 2019 | 104.54 | 104.78 | 104.21 | 104.58 | 53,277 | +0.21(+0.20%) |
Dec 24, 2019 | 104.37 | 104.37 | 104.37 | 0 | -0.17(-0.16%) | |
Dec 23, 2019 | 104.07 | 104.57 | 103.88 | 104.54 | 69,804 | +0.24(+0.23%) |
Dec 20, 2019 | 103.91 | 104.39 | 103.73 | 104.30 | 403,913 | +0.40(+0.38%) |
Dec 19, 2019 | 104.29 | 104.46 | 103.67 | 103.90 | 132,643 | -0.37(-0.35%) |
Dec 18, 2019 | 105.23 | 105.23 | 103.70 | 104.27 | 253,453 | -0.62(-0.59%) |
Dec 17, 2019 | 105.30 | 105.46 | 104.57 | 104.89 | 166,338 | -0.45(-0.43%) |
Dec 16, 2019 | 105.51 | 105.67 | 105.16 | 105.34 | 124,166 | -0.20(-0.19%) |
Dec 13, 2019 | 105.70 | 105.96 | 104.86 | 105.54 | 186,823 | -0.42(-0.40%) |
Dec 12, 2019 | 107.69 | 108.32 | 105.93 | 105.96 | 260,396 | -2.32(-2.14%) |
Dec 11, 2019 | 109.00 | 109.14 | 108.16 | 108.28 | 332,689 | -0.51(-0.47%) |
Dec 10, 2019 | 108.59 | 109.30 | 108.43 | 108.79 | 390,388 | +0.43(+0.40%) |
Dec 09, 2019 | 108.77 | 108.80 | 108.04 | 108.36 | 173,954 | -0.40(-0.37%) |
Dec 06, 2019 | 108.49 | 109.43 | 108.40 | 108.76 | 125,730 | +0.60(+0.55%) |
Dec 05, 2019 | 108.10 | 108.57 | 107.89 | 108.16 | 216,707 | +0.08(+0.07%) |
Dec 04, 2019 | 108.87 | 109.38 | 107.98 | 108.08 | 170,648 | -0.92(-0.84%) |
Dec 03, 2019 | 108.90 | 109.12 | 108.23 | 109.00 | 241,263 | +0.03(+0.03%) |
Dec 02, 2019 | 108.26 | 108.98 | 107.82 | 108.97 | 176,656 | +0.93(+0.86%) |
Nov 29, 2019 | 108.28 | 108.62 | 107.60 | 108.04 | 121,958 | +0.00(+0.00%) |
Nov 28, 2019 | 107.77 | 108.40 | 107.72 | 108.04 | 42,217 | +0.22(+0.20%) |
Nov 27, 2019 | 107.46 | 108.37 | 107.21 | 107.82 | 126,473 | +0.16(+0.15%) |
Nov 26, 2019 | 106.73 | 107.67 | 106.36 | 107.66 | 229,950 | +1.00(+0.94%) |
Nov 25, 2019 | 106.04 | 106.98 | 105.69 | 106.66 | 165,961 | +0.69(+0.65%) |
Nov 22, 2019 | 106.59 | 106.59 | 105.25 | 105.97 | 192,927 | -0.50(-0.47%) |
Nov 21, 2019 | 105.37 | 106.83 | 105.02 | 106.47 | 198,812 | +1.70(+1.62%) |
Nov 20, 2019 | 105.45 | 105.55 | 104.45 | 104.77 | 299,151 | -0.31(-0.30%) |
Nov 19, 2019 | 107.07 | 108.04 | 104.47 | 105.08 | 299,009 | +0.60(+0.57%) |
Nov 18, 2019 | 104.54 | 104.73 | 104.28 | 104.48 | 147,124 | -0.02(-0.02%) |
Nov 15, 2019 | 104.16 | 104.75 | 103.75 | 104.50 | 105,883 | +0.55(+0.53%) |
Nov 14, 2019 | 104.71 | 105.00 | 103.91 | 103.95 | 106,150 | -0.63(-0.60%) |
Nov 13, 2019 | 104.07 | 105.00 | 103.70 | 104.58 | 160,199 | +0.53(+0.51%) |
Nov 12, 2019 | 103.75 | 104.48 | 103.72 | 104.05 | 166,300 | +0.26(+0.25%) |
Nov 11, 2019 | 103.76 | 104.70 | 103.40 | 103.79 | 101,770 | -0.11(-0.11%) |
Nov 08, 2019 | 104.05 | 104.08 | 103.37 | 103.90 | 126,797 | +0.04(+0.04%) |
Nov 07, 2019 | 103.56 | 104.30 | 103.24 | 103.86 | 126,455 | +0.43(+0.42%) |
Nov 06, 2019 | 103.09 | 103.89 | 102.58 | 103.43 | 167,574 | +0.45(+0.44%) |
Nov 05, 2019 | 102.94 | 104.08 | 102.08 | 102.98 | 143,524 | +0.09(+0.09%) |
Nov 04, 2019 | 105.39 | 105.39 | 102.83 | 102.89 | 201,194 | -2.03(-1.93%) |