Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 98.64 | 98.75 | 97.06 | 97.56 | 608,227 | -1.39(-1.41%) |
Jan 30, 2020 | 97.61 | 98.99 | 96.06 | 98.95 | 536,237 | +0.39(+0.40%) |
Jan 29, 2020 | 97.89 | 98.89 | 97.67 | 98.56 | 220,133 | +0.97(+1.00%) |
Jan 28, 2020 | 95.65 | 97.74 | 95.29 | 97.59 | 241,766 | +2.55(+2.68%) |
Jan 27, 2020 | 94.00 | 96.10 | 93.91 | 95.04 | 1,118,339 | -1.70(-1.76%) |
Jan 24, 2020 | 97.24 | 97.61 | 95.12 | 96.74 | 758,487 | -0.41(-0.42%) |
Jan 23, 2020 | 95.70 | 97.33 | 95.09 | 97.15 | 348,120 | +0.54(+0.55%) |
Jan 22, 2020 | 96.44 | 97.30 | 96.30 | 96.62 | 285,927 | +0.60(+0.63%) |
Jan 21, 2020 | 96.96 | 97.23 | 95.63 | 96.01 | 1,085,654 | -1.61(-1.65%) |
Jan 17, 2020 | 97.90 | 98.14 | 97.49 | 97.62 | 308,119 | -0.10(-0.10%) |
Jan 16, 2020 | 98.26 | 98.26 | 97.32 | 97.72 | 398,789 | -0.17(-0.17%) |
Jan 15, 2020 | 97.31 | 98.37 | 97.00 | 97.88 | 593,745 | +0.61(+0.63%) |
Jan 14, 2020 | 97.66 | 98.09 | 97.24 | 97.27 | 954,971 | -0.32(-0.33%) |
Jan 13, 2020 | 96.72 | 97.67 | 96.26 | 97.59 | 741,476 | +1.05(+1.09%) |
Jan 10, 2020 | 98.16 | 98.57 | 96.47 | 96.54 | 596,313 | -1.64(-1.67%) |
Jan 09, 2020 | 99.14 | 99.39 | 98.14 | 98.17 | 462,963 | -0.17(-0.17%) |
Jan 08, 2020 | 98.20 | 99.19 | 97.92 | 98.34 | 726,901 | -0.14(-0.14%) |
Jan 07, 2020 | 99.14 | 99.63 | 98.44 | 98.47 | 298,696 | -1.02(-1.03%) |
Jan 06, 2020 | 98.58 | 99.83 | 98.37 | 99.50 | 536,763 | -0.37(-0.37%) |
Jan 03, 2020 | 99.66 | 100.28 | 99.19 | 99.87 | 416,680 | -1.73(-1.71%) |
Jan 02, 2020 | 101.21 | 101.83 | 100.67 | 101.60 | 334,873 | +0.90(+0.89%) |
Dec 31, 2019 | 100.92 | 101.49 | 100.66 | 100.70 | 316,335 | -0.41(-0.41%) |
Dec 30, 2019 | 101.99 | 101.99 | 100.97 | 101.12 | 284,363 | -0.75(-0.73%) |
Dec 27, 2019 | 102.04 | 102.32 | 101.63 | 101.87 | 251,352 | +0.13(+0.12%) |
Dec 26, 2019 | 101.14 | 101.92 | 100.52 | 101.74 | 607,900 | +0.87(+0.87%) |
Dec 24, 2019 | 100.95 | 101.66 | 100.77 | 100.87 | 176,626 | +0.09(+0.09%) |
Dec 23, 2019 | 100.10 | 101.05 | 99.63 | 100.78 | 332,912 | +1.02(+1.02%) |
Dec 20, 2019 | 99.38 | 99.90 | 98.85 | 99.76 | 752,616 | +0.67(+0.68%) |
Dec 19, 2019 | 98.12 | 99.69 | 98.12 | 99.09 | 562,958 | +0.13(+0.13%) |
Dec 18, 2019 | 98.36 | 98.97 | 97.76 | 98.96 | 635,908 | +0.40(+0.40%) |
Dec 17, 2019 | 99.10 | 99.52 | 98.39 | 98.56 | 1,024,487 | -0.93(-0.94%) |
Dec 16, 2019 | 99.06 | 100.07 | 98.63 | 99.50 | 6,674,761 | +1.03(+1.05%) |
Dec 13, 2019 | 99.07 | 99.52 | 97.78 | 98.47 | 988,632 | +0.10(+0.10%) |
Dec 12, 2019 | 97.12 | 98.97 | 96.54 | 98.37 | 957,118 | +1.14(+1.17%) |
Dec 11, 2019 | 99.57 | 100.39 | 96.82 | 97.23 | 2,235,060 | +2.72(+2.88%) |
Dec 10, 2019 | 94.64 | 94.82 | 94.38 | 94.51 | 882,056 | -0.14(-0.14%) |
Dec 09, 2019 | 94.59 | 94.86 | 94.33 | 94.65 | 339,152 | -0.14(-0.14%) |
Dec 06, 2019 | 94.83 | 94.93 | 94.55 | 94.78 | 171,891 | +0.67(+0.71%) |
Dec 05, 2019 | 93.72 | 94.41 | 93.71 | 94.11 | 362,398 | +0.49(+0.52%) |
Dec 04, 2019 | 92.92 | 93.93 | 92.92 | 93.63 | 243,416 | +0.81(+0.87%) |
Dec 03, 2019 | 93.29 | 94.07 | 92.55 | 92.82 | 343,133 | -1.55(-1.65%) |
Dec 02, 2019 | 94.50 | 95.50 | 93.96 | 94.38 | 338,063 | -0.11(-0.11%) |
Nov 29, 2019 | 94.90 | 95.39 | 94.39 | 94.48 | 222,017 | -0.51(-0.54%) |
Nov 27, 2019 | 92.66 | 95.00 | 92.66 | 95.00 | 298,391 | +2.43(+2.62%) |
Nov 26, 2019 | 92.77 | 93.15 | 92.11 | 92.57 | 745,446 | -0.05(-0.05%) |
Nov 25, 2019 | 91.27 | 92.63 | 91.27 | 92.62 | 672,083 | +1.88(+2.07%) |
Nov 22, 2019 | 89.73 | 90.83 | 88.91 | 90.74 | 419,332 | +1.35(+1.51%) |
Nov 21, 2019 | 89.54 | 89.80 | 88.58 | 89.39 | 381,933 | -0.34(-0.38%) |
Nov 20, 2019 | 90.62 | 90.84 | 89.36 | 89.73 | 641,962 | -1.37(-1.50%) |
Nov 19, 2019 | 90.26 | 91.43 | 89.66 | 91.10 | 366,031 | +1.15(+1.27%) |
Nov 18, 2019 | 89.67 | 90.56 | 89.57 | 89.96 | 382,512 | +0.17(+0.18%) |
Nov 15, 2019 | 88.90 | 89.79 | 88.65 | 89.79 | 309,713 | +1.10(+1.24%) |
Nov 14, 2019 | 87.91 | 88.69 | 87.56 | 88.69 | 298,146 | +0.68(+0.77%) |
Nov 13, 2019 | 87.03 | 88.29 | 86.71 | 88.01 | 418,944 | +0.57(+0.66%) |
Nov 12, 2019 | 87.17 | 87.84 | 86.83 | 87.44 | 295,848 | +0.62(+0.72%) |
Nov 11, 2019 | 87.67 | 87.67 | 86.67 | 86.82 | 322,980 | -1.52(-1.72%) |
Nov 08, 2019 | 88.68 | 88.70 | 87.19 | 88.33 | 328,240 | -0.48(-0.54%) |
Nov 07, 2019 | 88.70 | 89.62 | 88.10 | 88.81 | 534,311 | +0.80(+0.91%) |
Nov 06, 2019 | 87.01 | 88.32 | 86.58 | 88.01 | 290,720 | +0.68(+0.78%) |
Nov 05, 2019 | 89.38 | 89.38 | 85.40 | 87.33 | 421,359 | +0.50(+0.57%) |
Nov 04, 2019 | 86.63 | 87.28 | 86.21 | 86.84 | 357,464 | +0.53(+0.62%) |