Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.59 | 95.59 | 93.61 | 93.85 | 96,403 | -2.04(-2.13%) |
Jan 30, 2020 | 93.82 | 96.33 | 93.39 | 95.90 | 87,608 | +0.90(+0.94%) |
Jan 29, 2020 | 96.70 | 97.38 | 94.91 | 95.00 | 104,632 | -2.00(-2.06%) |
Jan 28, 2020 | 97.45 | 98.24 | 96.64 | 97.00 | 107,074 | +0.58(+0.60%) |
Jan 27, 2020 | 95.56 | 97.84 | 95.31 | 96.42 | 130,581 | -1.06(-1.09%) |
Jan 24, 2020 | 98.46 | 98.46 | 96.54 | 97.48 | 106,181 | -0.91(-0.93%) |
Jan 23, 2020 | 95.18 | 98.52 | 93.90 | 98.39 | 178,282 | +3.30(+3.47%) |
Jan 22, 2020 | 95.44 | 95.75 | 94.53 | 95.09 | 106,116 | +0.48(+0.51%) |
Jan 21, 2020 | 96.09 | 96.23 | 94.30 | 94.61 | 150,811 | -1.88(-1.95%) |
Jan 17, 2020 | 97.04 | 97.20 | 95.73 | 96.49 | 130,225 | -0.17(-0.17%) |
Jan 16, 2020 | 94.94 | 96.69 | 94.45 | 96.65 | 217,052 | +2.69(+2.87%) |
Jan 15, 2020 | 93.38 | 94.37 | 93.37 | 93.96 | 138,777 | +0.22(+0.23%) |
Jan 14, 2020 | 93.12 | 95.14 | 92.99 | 93.74 | 170,346 | +0.03(+0.04%) |
Jan 13, 2020 | 91.47 | 93.84 | 91.26 | 93.71 | 91,232 | +2.19(+2.39%) |
Jan 10, 2020 | 90.76 | 91.61 | 90.18 | 91.52 | 107,332 | +0.54(+0.59%) |
Jan 09, 2020 | 91.78 | 91.78 | 90.16 | 90.98 | 91,587 | -0.22(-0.24%) |
Jan 08, 2020 | 90.57 | 92.15 | 90.43 | 91.19 | 102,479 | +0.50(+0.55%) |
Jan 07, 2020 | 91.46 | 92.11 | 90.24 | 90.70 | 127,127 | -1.26(-1.37%) |
Jan 06, 2020 | 92.16 | 92.23 | 91.05 | 91.96 | 180,092 | -1.03(-1.11%) |
Jan 03, 2020 | 92.08 | 93.20 | 91.39 | 92.99 | 169,683 | -0.56(-0.60%) |
Jan 02, 2020 | 93.88 | 94.26 | 92.59 | 93.56 | 135,697 | +0.43(+0.47%) |
Dec 31, 2019 | 93.56 | 94.52 | 92.90 | 93.12 | 102,155 | -0.44(-0.47%) |
Dec 30, 2019 | 94.56 | 95.18 | 93.45 | 93.57 | 115,187 | -0.93(-0.98%) |
Dec 27, 2019 | 94.68 | 95.44 | 94.06 | 94.50 | 130,225 | +0.23(+0.24%) |
Dec 26, 2019 | 94.61 | 95.07 | 93.69 | 94.27 | 143,555 | -0.02(-0.02%) |
Dec 24, 2019 | 94.49 | 95.14 | 93.20 | 94.29 | 124,703 | -0.20(-0.21%) |
Dec 23, 2019 | 93.52 | 95.29 | 92.72 | 94.49 | 203,723 | +1.34(+1.44%) |
Dec 20, 2019 | 92.27 | 94.32 | 90.08 | 93.15 | 1,169,034 | +1.07(+1.16%) |
Dec 19, 2019 | 91.01 | 92.51 | 90.10 | 92.08 | 210,527 | +0.84(+0.92%) |
Dec 18, 2019 | 89.89 | 91.57 | 88.93 | 91.24 | 188,167 | +1.32(+1.47%) |
Dec 17, 2019 | 89.83 | 90.62 | 89.14 | 89.92 | 157,806 | +0.50(+0.56%) |
Dec 16, 2019 | 90.12 | 90.49 | 89.06 | 89.41 | 242,312 | +0.00(+0.00%) |
Dec 13, 2019 | 91.28 | 91.76 | 88.73 | 89.41 | 186,824 | -1.90(-2.08%) |
Dec 12, 2019 | 92.40 | 92.70 | 90.68 | 91.32 | 256,596 | -0.70(-0.76%) |
Dec 11, 2019 | 92.98 | 93.56 | 91.11 | 92.01 | 178,553 | -0.35(-0.38%) |
Dec 10, 2019 | 89.31 | 92.76 | 88.56 | 92.36 | 169,113 | +3.16(+3.54%) |
Dec 09, 2019 | 90.74 | 91.64 | 88.66 | 89.20 | 193,371 | -2.22(-2.42%) |
Dec 06, 2019 | 91.44 | 92.18 | 90.93 | 91.42 | 153,002 | +1.63(+1.81%) |
Dec 05, 2019 | 88.93 | 89.88 | 88.00 | 89.80 | 182,786 | +1.51(+1.71%) |
Dec 04, 2019 | 89.63 | 90.54 | 88.08 | 88.28 | 292,773 | -0.94(-1.06%) |
Dec 03, 2019 | 88.90 | 89.77 | 88.62 | 89.22 | 206,510 | -1.62(-1.78%) |
Dec 02, 2019 | 92.20 | 92.47 | 90.26 | 90.84 | 140,872 | -1.11(-1.21%) |
Nov 29, 2019 | 91.98 | 92.74 | 91.05 | 91.95 | 85,674 | -0.77(-0.83%) |
Nov 27, 2019 | 91.81 | 93.08 | 91.24 | 92.72 | 162,433 | +1.09(+1.19%) |
Nov 26, 2019 | 92.57 | 93.76 | 91.40 | 91.63 | 175,713 | -1.39(-1.49%) |
Nov 25, 2019 | 90.04 | 93.53 | 90.04 | 93.02 | 188,706 | +3.44(+3.84%) |
Nov 22, 2019 | 90.68 | 91.30 | 89.48 | 89.59 | 194,619 | +0.48(+0.54%) |
Nov 21, 2019 | 90.81 | 91.12 | 88.84 | 89.10 | 126,043 | -1.17(-1.30%) |
Nov 20, 2019 | 90.63 | 91.04 | 89.61 | 90.28 | 177,667 | -0.56(-0.62%) |
Nov 19, 2019 | 91.35 | 92.07 | 90.71 | 90.84 | 135,400 | +0.05(+0.06%) |
Nov 18, 2019 | 89.98 | 91.20 | 89.65 | 90.79 | 149,677 | +0.35(+0.38%) |
Nov 15, 2019 | 90.89 | 91.50 | 89.44 | 90.44 | 185,589 | +0.18(+0.20%) |
Nov 14, 2019 | 90.48 | 91.63 | 90.07 | 90.26 | 88,682 | -0.22(-0.25%) |
Nov 13, 2019 | 91.06 | 91.75 | 90.37 | 90.48 | 104,538 | -1.50(-1.63%) |
Nov 12, 2019 | 91.89 | 92.58 | 91.65 | 91.99 | 172,525 | -0.09(-0.09%) |
Nov 11, 2019 | 90.54 | 92.84 | 90.45 | 92.07 | 159,825 | +0.81(+0.89%) |
Nov 08, 2019 | 91.81 | 92.01 | 90.68 | 91.26 | 116,702 | -0.90(-0.97%) |
Nov 07, 2019 | 92.41 | 92.80 | 91.13 | 92.16 | 174,948 | +0.58(+0.63%) |
Nov 06, 2019 | 88.89 | 92.47 | 88.08 | 91.58 | 220,043 | +3.45(+3.91%) |
Nov 05, 2019 | 88.77 | 92.35 | 83.79 | 88.14 | 628,594 | -1.02(-1.14%) |
Nov 04, 2019 | 87.91 | 90.12 | 87.25 | 89.15 | 331,575 | +2.75(+3.18%) |