Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.19 | 91.29 | 88.57 | 89.32 | 537,443 | -1.53(-1.69%) |
Jan 30, 2020 | 89.74 | 91.05 | 89.46 | 90.85 | 352,750 | +0.71(+0.79%) |
Jan 29, 2020 | 89.73 | 90.28 | 89.31 | 90.13 | 345,485 | +0.84(+0.94%) |
Jan 28, 2020 | 87.69 | 89.36 | 86.95 | 89.30 | 475,259 | +2.04(+2.33%) |
Jan 27, 2020 | 87.37 | 88.52 | 86.34 | 87.26 | 468,946 | -1.51(-1.70%) |
Jan 24, 2020 | 90.31 | 90.31 | 88.30 | 88.77 | 497,589 | -2.24(-2.47%) |
Jan 23, 2020 | 91.58 | 91.79 | 88.48 | 91.02 | 629,846 | -1.35(-1.46%) |
Jan 22, 2020 | 93.04 | 93.04 | 92.23 | 92.37 | 233,061 | -0.14(-0.15%) |
Jan 21, 2020 | 91.09 | 93.56 | 90.69 | 92.51 | 616,142 | +1.61(+1.77%) |
Jan 17, 2020 | 91.66 | 91.96 | 90.78 | 90.90 | 406,946 | -0.28(-0.30%) |
Jan 16, 2020 | 91.63 | 92.24 | 90.82 | 91.18 | 468,503 | -0.96(-1.04%) |
Jan 15, 2020 | 92.63 | 92.82 | 91.91 | 92.14 | 560,821 | -0.66(-0.71%) |
Jan 14, 2020 | 92.67 | 93.72 | 92.34 | 92.80 | 419,553 | +0.07(+0.07%) |
Jan 13, 2020 | 93.04 | 93.43 | 92.64 | 92.73 | 329,653 | -0.10(-0.11%) |
Jan 10, 2020 | 94.98 | 95.29 | 92.83 | 92.84 | 259,205 | -2.03(-2.14%) |
Jan 09, 2020 | 95.81 | 95.81 | 94.67 | 94.86 | 323,326 | -0.59(-0.62%) |
Jan 08, 2020 | 95.56 | 96.01 | 95.14 | 95.45 | 317,746 | +0.04(+0.04%) |
Jan 07, 2020 | 95.58 | 96.45 | 95.10 | 95.41 | 389,315 | -0.13(-0.14%) |
Jan 06, 2020 | 95.56 | 96.47 | 94.70 | 95.55 | 427,024 | -0.73(-0.76%) |
Jan 03, 2020 | 95.10 | 96.40 | 94.69 | 96.28 | 330,815 | +0.30(+0.32%) |
Jan 02, 2020 | 95.53 | 96.04 | 94.73 | 95.97 | 389,372 | +0.69(+0.73%) |
Dec 31, 2019 | 94.96 | 95.72 | 94.84 | 95.28 | 249,320 | +0.29(+0.30%) |
Dec 30, 2019 | 94.63 | 95.90 | 94.27 | 94.99 | 344,734 | +0.22(+0.23%) |
Dec 27, 2019 | 95.12 | 95.16 | 94.45 | 94.78 | 285,178 | -0.41(-0.43%) |
Dec 26, 2019 | 95.15 | 95.68 | 94.39 | 95.18 | 292,028 | +0.04(+0.04%) |
Dec 24, 2019 | 95.10 | 95.73 | 94.81 | 95.15 | 146,269 | +0.17(+0.18%) |
Dec 23, 2019 | 96.28 | 96.28 | 94.63 | 94.97 | 510,593 | -1.36(-1.41%) |
Dec 20, 2019 | 96.04 | 97.05 | 94.72 | 96.33 | 5,626,381 | +0.57(+0.60%) |
Dec 19, 2019 | 95.55 | 96.62 | 95.11 | 95.76 | 1,086,618 | -0.29(-0.31%) |
Dec 18, 2019 | 95.46 | 96.95 | 94.65 | 96.06 | 1,516,997 | +6.29(+7.00%) |
Dec 17, 2019 | 89.64 | 89.93 | 88.87 | 89.77 | 356,745 | +0.13(+0.15%) |
Dec 16, 2019 | 89.35 | 90.40 | 89.09 | 89.64 | 380,224 | +0.98(+1.10%) |
Dec 13, 2019 | 88.49 | 89.23 | 88.03 | 88.66 | 331,025 | +0.36(+0.41%) |
Dec 12, 2019 | 87.54 | 88.34 | 86.89 | 88.30 | 257,547 | +0.63(+0.72%) |
Dec 11, 2019 | 87.29 | 87.93 | 86.83 | 87.67 | 312,148 | +0.20(+0.23%) |
Dec 10, 2019 | 87.61 | 87.88 | 87.05 | 87.47 | 375,668 | +0.07(+0.08%) |
Dec 09, 2019 | 86.74 | 87.80 | 86.51 | 87.41 | 399,485 | +0.89(+1.03%) |
Dec 06, 2019 | 87.72 | 88.20 | 86.40 | 86.51 | 314,200 | -0.58(-0.67%) |
Dec 05, 2019 | 86.90 | 87.63 | 86.72 | 87.09 | 342,873 | +0.40(+0.46%) |
Dec 04, 2019 | 84.24 | 86.82 | 84.24 | 86.69 | 523,886 | +2.68(+3.19%) |
Dec 03, 2019 | 84.99 | 84.99 | 83.31 | 84.01 | 412,684 | -1.57(-1.83%) |
Dec 02, 2019 | 88.10 | 88.23 | 85.43 | 85.58 | 351,795 | -2.39(-2.71%) |
Nov 29, 2019 | 88.90 | 89.01 | 87.42 | 87.97 | 165,092 | -0.70(-0.79%) |
Nov 27, 2019 | 88.99 | 89.75 | 88.24 | 88.67 | 386,652 | +0.35(+0.40%) |
Nov 26, 2019 | 86.54 | 89.34 | 86.40 | 88.32 | 618,048 | +1.78(+2.05%) |
Nov 25, 2019 | 85.54 | 86.97 | 85.37 | 86.54 | 674,306 | +0.28(+0.32%) |
Nov 22, 2019 | 86.11 | 86.78 | 85.63 | 86.26 | 461,627 | +0.41(+0.48%) |
Nov 21, 2019 | 86.03 | 86.20 | 85.49 | 85.85 | 524,074 | -0.26(-0.30%) |
Nov 20, 2019 | 86.70 | 87.01 | 85.72 | 86.11 | 576,315 | -0.62(-0.71%) |
Nov 19, 2019 | 87.53 | 87.55 | 86.26 | 86.73 | 230,261 | -0.83(-0.94%) |
Nov 18, 2019 | 87.61 | 88.20 | 87.12 | 87.55 | 635,985 | -0.81(-0.91%) |
Nov 15, 2019 | 89.67 | 89.67 | 88.16 | 88.36 | 241,331 | -1.21(-1.36%) |
Nov 14, 2019 | 87.74 | 89.68 | 87.67 | 89.58 | 300,879 | +1.75(+1.99%) |
Nov 13, 2019 | 88.33 | 88.33 | 87.04 | 87.83 | 301,066 | -0.64(-0.72%) |
Nov 12, 2019 | 89.61 | 89.89 | 88.31 | 88.47 | 262,173 | -0.93(-1.04%) |
Nov 11, 2019 | 88.58 | 89.92 | 88.35 | 89.39 | 301,128 | +0.59(+0.66%) |
Nov 08, 2019 | 88.45 | 89.05 | 87.85 | 88.81 | 248,711 | +0.52(+0.59%) |
Nov 07, 2019 | 88.61 | 89.99 | 87.73 | 88.29 | 399,394 | +0.50(+0.57%) |
Nov 06, 2019 | 88.75 | 88.75 | 86.91 | 87.78 | 198,846 | -0.66(-0.75%) |
Nov 05, 2019 | 86.72 | 88.57 | 86.20 | 88.45 | 464,881 | +2.29(+2.65%) |
Nov 04, 2019 | 86.23 | 86.55 | 85.17 | 86.16 | 582,182 | +0.42(+0.49%) |