Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1800 | 1810 | 1786 | 1796 | 0 | -5.38(-0.30%) |
Jan 30, 2020 | 1795 | 1806 | 1787 | 1802 | 0 | +4.88(+0.27%) |
Jan 29, 2020 | 1793 | 1801 | 1782 | 1797 | 0 | +6.11(+0.34%) |
Jan 28, 2020 | 1788 | 1801 | 1781 | 1791 | 0 | +5.10(+0.29%) |
Jan 27, 2020 | 1795 | 1804 | 1780 | 1786 | 0 | -11.38(-0.63%) |
Jan 24, 2020 | 1793 | 1806 | 1786 | 1797 | 0 | +3.02(+0.17%) |
Jan 23, 2020 | 1775 | 1797 | 1770 | 1794 | 0 | +23.32(+1.32%) |
Jan 22, 2020 | 1775 | 1784 | 1763 | 1771 | 0 | -1.61(-0.09%) |
Jan 21, 2020 | 1766 | 1777 | 1758 | 1772 | 0 | +6.63(+0.38%) |
Jan 17, 2020 | 1757 | 1769 | 1751 | 1766 | 0 | +8.76(+0.50%) |
Jan 16, 2020 | 1754 | 1762 | 1750 | 1757 | 0 | +6.41(+0.37%) |
Jan 15, 2020 | 1738 | 1757 | 1736 | 1750 | 0 | +19.15(+1.11%) |
Jan 14, 2020 | 1725 | 1736 | 1718 | 1731 | 0 | +6.82(+0.40%) |
Jan 13, 2020 | 1714 | 1732 | 1713 | 1725 | 0 | +10.20(+0.59%) |
Jan 10, 2020 | 1714 | 1722 | 1708 | 1714 | 0 | +2.94(+0.17%) |
Jan 09, 2020 | 1707 | 1716 | 1702 | 1711 | 0 | +2.56(+0.15%) |
Jan 08, 2020 | 1710 | 1716 | 1702 | 1709 | 0 | -2.47(-0.14%) |
Jan 07, 2020 | 1713 | 1719 | 1702 | 1711 | 0 | -4.21(-0.25%) |
Jan 06, 2020 | 1720 | 1726 | 1712 | 1715 | 0 | -3.78(-0.22%) |
Jan 03, 2020 | 1716 | 1728 | 1713 | 1719 | 0 | -0.27(-0.02%) |
Jan 02, 2020 | 1739 | 1740 | 1713 | 1720 | 0 | -16.86(-0.97%) |
Dec 31, 2019 | 1730 | 1741 | 1726 | 1736 | 0 | +7.32(+0.42%) |
Dec 30, 2019 | 1720 | 1730 | 1717 | 1729 | 0 | +4.61(+0.27%) |
Dec 27, 2019 | 1724 | 1728 | 1717 | 1724 | 0 | +0.94(+0.05%) |
Dec 26, 2019 | 1725 | 1729 | 1717 | 1724 | 0 | +0.66(+0.04%) |
Dec 24, 2019 | 1724 | 1728 | 1717 | 1723 | 0 | -0.66(-0.04%) |
Dec 23, 2019 | 1736 | 1742 | 1716 | 1724 | 0 | -11.30(-0.65%) |
Dec 20, 2019 | 1732 | 1745 | 1720 | 1735 | 0 | +6.81(+0.39%) |
Dec 19, 2019 | 1731 | 1741 | 1722 | 1728 | 0 | -3.65(-0.21%) |
Dec 18, 2019 | 1731 | 1739 | 1719 | 1732 | 0 | +8.22(+0.48%) |
Dec 17, 2019 | 1719 | 1736 | 1713 | 1723 | 0 | +8.77(+0.51%) |
Dec 16, 2019 | 1697 | 1722 | 1694 | 1715 | 0 | +7.39(+0.43%) |
Dec 13, 2019 | 1700 | 1714 | 1689 | 1707 | 0 | +5.90(+0.35%) |
Dec 12, 2019 | 1705 | 1714 | 1690 | 1701 | 0 | -5.41(-0.32%) |
Dec 11, 2019 | 1705 | 1715 | 1696 | 1707 | 0 | +5.64(+0.33%) |
Dec 10, 2019 | 1695 | 1709 | 1690 | 1701 | 0 | +6.00(+0.35%) |
Dec 09, 2019 | 1699 | 1705 | 1690 | 1695 | 0 | +1.20(+0.07%) |
Dec 06, 2019 | 1691 | 1703 | 1687 | 1694 | 0 | +0.15(+0.01%) |
Dec 05, 2019 | 1692 | 1698 | 1682 | 1694 | 0 | +2.43(+0.14%) |
Dec 04, 2019 | 1676 | 1701 | 1675 | 1691 | 0 | +13.87(+0.83%) |
Dec 03, 2019 | 1673 | 1684 | 1667 | 1678 | 0 | +5.61(+0.34%) |
Dec 02, 2019 | 1679 | 1685 | 1667 | 1672 | 0 | -10.36(-0.62%) |
Nov 29, 2019 | 1688 | 1696 | 1679 | 1682 | 0 | -3.67(-0.22%) |
Nov 27, 2019 | 1683 | 1689 | 1675 | 1686 | 0 | +2.49(+0.15%) |
Nov 26, 2019 | 1682 | 1689 | 1674 | 1683 | 0 | +2.17(+0.13%) |
Nov 25, 2019 | 1686 | 1693 | 1676 | 1681 | 0 | -5.83(-0.35%) |
Nov 22, 2019 | 1690 | 1697 | 1676 | 1687 | 0 | -1.29(-0.08%) |
Nov 21, 2019 | 1688 | 1695 | 1680 | 1688 | 0 | -3.31(-0.20%) |
Nov 20, 2019 | 1687 | 1698 | 1678 | 1692 | 0 | +3.95(+0.23%) |
Nov 19, 2019 | 1690 | 1697 | 1678 | 1688 | 0 | -4.71(-0.28%) |
Nov 18, 2019 | 1702 | 1713 | 1689 | 1692 | 0 | -4.48(-0.26%) |
Nov 15, 2019 | 1692 | 1704 | 1684 | 1697 | 0 | +2.96(+0.17%) |
Nov 14, 2019 | 1698 | 1708 | 1685 | 1694 | 0 | -6.43(-0.38%) |
Nov 13, 2019 | 1689 | 1708 | 1684 | 1700 | 0 | +15.92(+0.95%) |
Nov 12, 2019 | 1686 | 1697 | 1675 | 1684 | 0 | -6.51(-0.38%) |
Nov 11, 2019 | 1701 | 1706 | 1686 | 1691 | 0 | -11.30(-0.66%) |
Nov 08, 2019 | 1701 | 1711 | 1691 | 1702 | 0 | -1.50(-0.09%) |
Nov 07, 2019 | 1716 | 1722 | 1691 | 1704 | 0 | -20.00(-1.16%) |
Nov 06, 2019 | 1726 | 1738 | 1716 | 1724 | 0 | -1.58(-0.09%) |
Nov 05, 2019 | 1732 | 1741 | 1716 | 1725 | 0 | -11.97(-0.69%) |
Nov 04, 2019 | 1751 | 1762 | 1729 | 1737 | 0 | -15.10(-0.86%) |