Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 103.87 | 103.87 | 100.21 | 100.68 | 233,941 | -3.70(-3.54%) |
Jan 30, 2020 | 104.25 | 105.13 | 102.68 | 104.37 | 237,350 | -0.47(-0.45%) |
Jan 29, 2020 | 106.95 | 106.98 | 104.80 | 104.85 | 116,815 | -2.02(-1.89%) |
Jan 28, 2020 | 105.83 | 107.19 | 105.37 | 106.87 | 65,391 | +2.37(+2.27%) |
Jan 27, 2020 | 105.72 | 106.14 | 104.24 | 104.50 | 336,625 | -4.31(-3.96%) |
Jan 24, 2020 | 112.00 | 112.00 | 108.06 | 108.81 | 417,585 | -2.15(-1.94%) |
Jan 23, 2020 | 109.69 | 111.02 | 108.93 | 110.96 | 193,047 | +1.37(+1.25%) |
Jan 22, 2020 | 109.75 | 110.83 | 109.33 | 109.59 | 54,723 | +0.54(+0.50%) |
Jan 21, 2020 | 109.38 | 109.60 | 108.64 | 109.05 | 89,998 | -0.70(-0.64%) |
Jan 17, 2020 | 109.30 | 109.75 | 108.68 | 109.75 | 136,592 | +1.02(+0.93%) |
Jan 16, 2020 | 107.60 | 108.73 | 107.60 | 108.73 | 133,064 | +2.01(+1.88%) |
Jan 15, 2020 | 108.29 | 108.29 | 106.36 | 106.72 | 99,994 | -1.84(-1.70%) |
Jan 14, 2020 | 108.56 | 109.36 | 107.52 | 108.56 | 156,621 | +0.16(+0.15%) |
Jan 13, 2020 | 107.19 | 108.68 | 107.01 | 108.41 | 72,650 | +1.84(+1.73%) |
Jan 10, 2020 | 107.51 | 107.51 | 106.19 | 106.56 | 77,371 | -0.40(-0.38%) |
Jan 09, 2020 | 107.54 | 107.95 | 105.89 | 106.97 | 90,262 | +0.60(+0.57%) |
Jan 08, 2020 | 105.86 | 107.11 | 105.61 | 106.37 | 105,191 | +0.58(+0.55%) |
Jan 07, 2020 | 105.08 | 106.34 | 104.87 | 105.78 | 82,099 | +1.61(+1.54%) |
Jan 06, 2020 | 103.58 | 104.30 | 103.11 | 104.18 | 112,681 | -0.73(-0.70%) |
Jan 03, 2020 | 105.52 | 105.84 | 104.61 | 104.91 | 255,641 | -1.67(-1.56%) |
Jan 02, 2020 | 105.84 | 106.57 | 104.94 | 106.57 | 122,390 | +2.15(+2.06%) |
Dec 31, 2019 | 104.03 | 104.87 | 104.03 | 104.42 | 42,184 | +0.02(+0.02%) |
Dec 30, 2019 | 105.15 | 105.15 | 103.38 | 104.40 | 93,118 | -0.74(-0.70%) |
Dec 27, 2019 | 106.41 | 106.44 | 104.87 | 105.14 | 112,052 | -0.81(-0.76%) |
Dec 26, 2019 | 105.43 | 105.95 | 105.00 | 105.95 | 74,144 | +0.77(+0.73%) |
Dec 24, 2019 | 105.08 | 105.18 | 104.52 | 105.18 | 45,835 | +0.34(+0.32%) |
Dec 23, 2019 | 104.92 | 105.02 | 104.25 | 104.85 | 100,058 | +0.63(+0.60%) |
Dec 20, 2019 | 104.10 | 104.37 | 103.58 | 104.22 | 77,689 | +0.80(+0.77%) |
Dec 19, 2019 | 102.97 | 103.46 | 102.33 | 103.42 | 280,335 | +1.08(+1.06%) |
Dec 18, 2019 | 102.45 | 102.55 | 101.97 | 102.34 | 94,838 | +0.03(+0.03%) |
Dec 17, 2019 | 102.27 | 102.39 | 101.66 | 102.31 | 89,106 | +0.36(+0.36%) |
Dec 16, 2019 | 101.80 | 102.71 | 101.80 | 101.94 | 150,414 | +1.38(+1.37%) |
Dec 13, 2019 | 101.09 | 102.10 | 100.39 | 100.57 | 157,815 | -0.31(-0.30%) |
Dec 12, 2019 | 98.47 | 100.92 | 98.43 | 100.87 | 167,691 | +2.26(+2.29%) |
Dec 11, 2019 | 97.01 | 98.68 | 97.01 | 98.62 | 82,840 | +2.05(+2.12%) |
Dec 10, 2019 | 96.34 | 97.20 | 96.17 | 96.57 | 47,071 | +0.57(+0.59%) |
Dec 09, 2019 | 96.98 | 97.05 | 96.00 | 96.00 | 72,541 | -0.88(-0.90%) |
Dec 06, 2019 | 96.43 | 97.19 | 96.26 | 96.87 | 102,062 | +1.68(+1.77%) |
Dec 05, 2019 | 95.66 | 96.18 | 94.79 | 95.19 | 109,966 | -0.01(-0.01%) |
Dec 04, 2019 | 95.01 | 95.59 | 94.87 | 95.20 | 192,385 | +1.33(+1.42%) |
Dec 03, 2019 | 92.90 | 93.91 | 92.55 | 93.87 | 183,009 | -0.96(-1.02%) |
Dec 02, 2019 | 96.49 | 96.49 | 94.62 | 94.84 | 130,934 | -1.49(-1.54%) |
Nov 29, 2019 | 97.07 | 97.17 | 96.25 | 96.32 | 53,417 | -1.23(-1.26%) |
Nov 27, 2019 | 97.41 | 97.71 | 97.24 | 97.55 | 125,318 | +0.59(+0.61%) |
Nov 26, 2019 | 97.37 | 97.37 | 96.62 | 96.96 | 90,699 | -0.48(-0.50%) |
Nov 25, 2019 | 95.61 | 97.47 | 95.61 | 97.45 | 117,557 | +2.51(+2.64%) |
Nov 22, 2019 | 95.23 | 95.65 | 94.53 | 94.93 | 56,362 | +0.09(+0.10%) |
Nov 21, 2019 | 95.41 | 95.64 | 94.46 | 94.84 | 108,542 | -0.83(-0.87%) |
Nov 20, 2019 | 96.94 | 97.21 | 95.08 | 95.67 | 235,890 | -1.73(-1.78%) |
Nov 19, 2019 | 97.99 | 98.12 | 96.88 | 97.41 | 152,204 | -0.05(-0.05%) |
Nov 18, 2019 | 98.20 | 98.20 | 97.31 | 97.45 | 64,978 | -0.82(-0.83%) |
Nov 15, 2019 | 98.77 | 99.19 | 97.97 | 98.27 | 157,206 | +0.39(+0.40%) |
Nov 14, 2019 | 98.09 | 98.09 | 97.34 | 97.88 | 54,160 | -0.52(-0.53%) |
Nov 13, 2019 | 97.47 | 98.49 | 96.90 | 98.40 | 144,829 | +0.06(+0.06%) |
Nov 12, 2019 | 98.07 | 98.98 | 97.97 | 98.34 | 67,416 | +0.76(+0.78%) |
Nov 11, 2019 | 97.24 | 97.74 | 96.89 | 97.58 | 193,431 | -0.22(-0.22%) |
Nov 08, 2019 | 96.49 | 97.84 | 96.32 | 97.80 | 56,667 | +0.94(+0.97%) |
Nov 07, 2019 | 97.31 | 97.63 | 96.42 | 96.86 | 69,604 | +0.79(+0.82%) |
Nov 06, 2019 | 96.94 | 96.94 | 95.43 | 96.08 | 54,870 | -1.28(-1.31%) |
Nov 05, 2019 | 97.11 | 98.04 | 96.88 | 97.36 | 70,136 | +0.37(+0.39%) |
Nov 04, 2019 | 96.58 | 97.08 | 96.27 | 96.98 | 104,849 | +1.71(+1.80%) |