Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |
Jan 02, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 199,688 | -0.43(-0.47%) |
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |
Dec 02, 2019 | 112.52 | 116.86 | 108.95 | 114.66 | 228,505 | +3.97(+3.59%) |
Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 39,700 | +0.28(+0.25%) |
Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 107,600 | +2.52(+2.34%) |
Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 83,489 | +1.36(+1.28%) |
Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 127,816 | +2.46(+2.36%) |
Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 97,500 | +1.08(+1.05%) |
Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 80,146 | +4.22(+4.27%) |
Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 110,196 | -3.38(-3.31%) |
Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 93,549 | +1.32(+1.31%) |
Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 95,059 | +1.33(+1.34%) |
Nov 15, 2019 | 99.55 | 100.83 | 98.31 | 99.50 | 204,200 | +0.75(+0.76%) |
Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 120,437 | -5.06(-4.87%) |
Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 97,737 | -3.31(-3.09%) |
Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 142,332 | +3.55(+3.43%) |
Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 145,337 | +0.49(+0.48%) |
Nov 08, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 196,900 | +7.04(+7.33%) |
Nov 07, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 133,651 | +4.47(+4.88%) |
Nov 06, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 221,649 | -4.40(-4.58%) |
Nov 05, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 97,320 | -1.87(-1.91%) |
Nov 04, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 102,639 | +0.24(+0.25%) |