Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.78 | 87.49 | 84.31 | 84.67 | 1,447,699 | -2.80(-3.21%) |
Jan 30, 2020 | 85.71 | 87.51 | 85.23 | 87.47 | 820,348 | +1.22(+1.42%) |
Jan 29, 2020 | 86.77 | 87.33 | 86.22 | 86.25 | 1,222,170 | -0.10(-0.11%) |
Jan 28, 2020 | 85.93 | 86.85 | 85.53 | 86.35 | 1,377,021 | +1.12(+1.31%) |
Jan 27, 2020 | 86.01 | 86.87 | 85.15 | 85.23 | 1,508,224 | -2.74(-3.11%) |
Jan 24, 2020 | 90.33 | 90.47 | 87.43 | 87.97 | 1,524,635 | -2.12(-2.35%) |
Jan 23, 2020 | 90.42 | 90.50 | 88.51 | 90.09 | 1,829,128 | -0.80(-0.88%) |
Jan 22, 2020 | 88.58 | 92.35 | 87.64 | 90.88 | 3,596,447 | -3.10(-3.30%) |
Jan 21, 2020 | 94.17 | 95.12 | 93.98 | 93.98 | 2,286,018 | -0.70(-0.74%) |
Jan 17, 2020 | 94.12 | 94.87 | 93.74 | 94.68 | 2,385,030 | +1.26(+1.34%) |
Jan 16, 2020 | 91.73 | 93.71 | 91.72 | 93.43 | 1,117,076 | +0.79(+0.85%) |
Jan 15, 2020 | 92.91 | 93.39 | 92.28 | 92.64 | 1,048,126 | -0.85(-0.91%) |
Jan 14, 2020 | 94.13 | 94.31 | 93.17 | 93.49 | 1,309,054 | -0.59(-0.63%) |
Jan 13, 2020 | 92.93 | 94.11 | 92.64 | 94.08 | 1,422,704 | +1.46(+1.58%) |
Jan 10, 2020 | 93.50 | 93.59 | 92.37 | 92.62 | 1,196,674 | -0.98(-1.05%) |
Jan 09, 2020 | 92.14 | 93.72 | 91.94 | 93.60 | 1,157,079 | +1.16(+1.25%) |
Jan 08, 2020 | 91.86 | 92.59 | 91.59 | 92.44 | 1,270,585 | +0.84(+0.92%) |
Jan 07, 2020 | 91.13 | 92.11 | 91.08 | 91.60 | 792,702 | +0.50(+0.55%) |
Jan 06, 2020 | 90.55 | 91.15 | 90.28 | 91.10 | 1,015,351 | -0.11(-0.12%) |
Jan 03, 2020 | 91.76 | 92.17 | 91.08 | 91.21 | 1,150,465 | -1.91(-2.05%) |
Jan 02, 2020 | 92.22 | 93.17 | 92.01 | 93.13 | 780,558 | +1.16(+1.26%) |
Dec 31, 2019 | 92.04 | 92.49 | 91.61 | 91.97 | 856,351 | -0.07(-0.08%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.88 | 92.04 | 757,626 | -0.58(-0.63%) |
Dec 27, 2019 | 92.54 | 93.07 | 92.12 | 92.62 | 1,147,115 | +0.36(+0.39%) |
Dec 26, 2019 | 92.49 | 92.66 | 91.75 | 92.25 | 1,370,979 | -0.12(-0.13%) |
Dec 24, 2019 | 92.14 | 92.58 | 91.93 | 92.37 | 236,007 | +0.27(+0.29%) |
Dec 23, 2019 | 92.30 | 92.54 | 91.87 | 92.11 | 593,682 | -0.17(-0.19%) |
Dec 20, 2019 | 92.87 | 93.55 | 92.05 | 92.28 | 2,557,964 | -0.49(-0.53%) |
Dec 19, 2019 | 93.35 | 93.74 | 92.64 | 92.77 | 1,388,073 | -0.79(-0.84%) |
Dec 18, 2019 | 94.53 | 94.54 | 93.27 | 93.56 | 1,997,239 | -0.59(-0.63%) |
Dec 17, 2019 | 93.67 | 94.61 | 93.67 | 94.15 | 1,513,561 | +0.48(+0.51%) |
Dec 16, 2019 | 95.03 | 95.31 | 93.42 | 93.67 | 1,202,422 | +0.15(+0.16%) |
Dec 13, 2019 | 95.25 | 95.64 | 93.47 | 93.52 | 1,236,181 | -1.59(-1.67%) |
Dec 12, 2019 | 93.46 | 95.33 | 92.81 | 95.12 | 1,790,325 | +1.97(+2.12%) |
Dec 11, 2019 | 93.93 | 94.45 | 93.04 | 93.14 | 1,993,105 | -0.40(-0.42%) |
Dec 10, 2019 | 93.94 | 94.20 | 93.38 | 93.54 | 1,569,980 | -0.33(-0.35%) |
Dec 09, 2019 | 93.70 | 93.94 | 93.32 | 93.87 | 1,692,826 | +0.17(+0.18%) |
Dec 06, 2019 | 93.91 | 94.07 | 93.45 | 93.69 | 1,313,405 | +0.95(+1.03%) |
Dec 05, 2019 | 92.13 | 93.07 | 91.94 | 92.74 | 1,179,532 | +1.28(+1.40%) |
Dec 04, 2019 | 90.74 | 91.78 | 90.53 | 91.46 | 902,433 | +0.89(+0.98%) |
Dec 03, 2019 | 90.39 | 90.70 | 90.02 | 90.57 | 700,388 | -1.04(-1.14%) |
Dec 02, 2019 | 92.86 | 93.31 | 91.53 | 91.61 | 1,011,029 | -0.62(-0.67%) |
Nov 29, 2019 | 92.32 | 92.94 | 92.16 | 92.23 | 453,808 | -0.39(-0.42%) |
Nov 27, 2019 | 92.24 | 92.63 | 90.78 | 92.62 | 658,330 | +0.81(+0.89%) |
Nov 26, 2019 | 92.46 | 92.75 | 91.61 | 91.81 | 1,510,737 | -0.62(-0.67%) |
Nov 25, 2019 | 92.62 | 93.12 | 92.17 | 92.42 | 1,030,205 | +0.28(+0.31%) |
Nov 22, 2019 | 91.81 | 92.68 | 91.09 | 92.14 | 820,297 | +0.28(+0.30%) |
Nov 21, 2019 | 91.84 | 92.51 | 91.17 | 91.86 | 1,047,887 | +0.44(+0.48%) |
Nov 20, 2019 | 91.32 | 92.01 | 90.82 | 91.42 | 929,434 | -0.65(-0.71%) |
Nov 19, 2019 | 92.14 | 92.53 | 91.84 | 92.08 | 641,688 | +0.41(+0.45%) |
Nov 18, 2019 | 91.23 | 91.69 | 90.89 | 91.66 | 1,097,085 | +0.03(+0.03%) |
Nov 15, 2019 | 91.01 | 91.78 | 90.61 | 91.64 | 603,450 | +0.63(+0.69%) |
Nov 14, 2019 | 90.58 | 91.36 | 90.41 | 91.01 | 708,210 | +0.20(+0.22%) |
Nov 13, 2019 | 90.77 | 91.17 | 89.84 | 90.81 | 837,348 | -0.70(-0.76%) |
Nov 12, 2019 | 91.47 | 91.97 | 91.15 | 91.51 | 1,072,538 | -0.33(-0.36%) |
Nov 11, 2019 | 91.65 | 92.52 | 91.26 | 91.84 | 925,150 | -0.75(-0.81%) |
Nov 08, 2019 | 92.25 | 92.82 | 91.76 | 92.58 | 1,023,772 | +0.34(+0.36%) |
Nov 07, 2019 | 91.96 | 93.27 | 91.43 | 92.25 | 2,270,147 | +1.07(+1.18%) |
Nov 06, 2019 | 90.40 | 91.23 | 90.00 | 91.17 | 1,255,269 | +0.44(+0.48%) |
Nov 05, 2019 | 89.45 | 90.87 | 88.56 | 90.74 | 1,429,672 | +1.40(+1.57%) |
Nov 04, 2019 | 88.24 | 89.39 | 87.61 | 89.33 | 804,336 | +2.11(+2.42%) |