Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.84 | 85.27 | 81.69 | 82.64 | 365,775 | -1.39(-1.66%) |
Jan 30, 2020 | 84.01 | 86.07 | 82.76 | 84.03 | 266,575 | -0.95(-1.12%) |
Jan 29, 2020 | 87.76 | 88.39 | 84.89 | 84.98 | 205,563 | -2.32(-2.65%) |
Jan 28, 2020 | 86.25 | 89.63 | 86.24 | 87.30 | 347,193 | +1.50(+1.74%) |
Jan 27, 2020 | 86.52 | 89.80 | 85.73 | 85.80 | 296,569 | -2.71(-3.06%) |
Jan 24, 2020 | 93.66 | 94.92 | 87.68 | 88.51 | 660,336 | -4.68(-5.02%) |
Jan 23, 2020 | 99.57 | 99.57 | 92.56 | 93.19 | 550,010 | -6.53(-6.55%) |
Jan 22, 2020 | 99.28 | 102.61 | 99.26 | 99.72 | 373,302 | +0.71(+0.72%) |
Jan 21, 2020 | 98.80 | 99.53 | 97.81 | 99.01 | 320,831 | +0.17(+0.17%) |
Jan 17, 2020 | 100.47 | 100.73 | 97.63 | 98.84 | 210,133 | -1.12(-1.12%) |
Jan 16, 2020 | 99.19 | 100.04 | 98.12 | 99.96 | 227,706 | +1.33(+1.34%) |
Jan 15, 2020 | 99.44 | 100.82 | 98.26 | 98.64 | 279,904 | -0.99(-1.00%) |
Jan 14, 2020 | 97.43 | 100.76 | 97.43 | 99.63 | 377,926 | +3.31(+3.44%) |
Jan 13, 2020 | 93.59 | 97.14 | 93.04 | 96.32 | 300,763 | +2.62(+2.79%) |
Jan 10, 2020 | 93.88 | 95.45 | 92.97 | 93.70 | 196,452 | -0.09(-0.09%) |
Jan 09, 2020 | 95.44 | 96.39 | 93.71 | 93.79 | 272,680 | -1.34(-1.41%) |
Jan 08, 2020 | 94.64 | 96.11 | 94.51 | 95.13 | 197,680 | -0.27(-0.29%) |
Jan 07, 2020 | 94.67 | 96.59 | 93.74 | 95.40 | 237,900 | +0.74(+0.79%) |
Jan 06, 2020 | 93.71 | 96.44 | 93.64 | 94.66 | 326,935 | +0.02(+0.02%) |
Jan 03, 2020 | 94.61 | 95.74 | 93.71 | 94.64 | 237,262 | -0.91(-0.95%) |
Jan 02, 2020 | 93.43 | 96.63 | 93.04 | 95.55 | 371,812 | +1.84(+1.96%) |
Dec 31, 2019 | 92.54 | 94.22 | 92.15 | 93.71 | 250,710 | +0.84(+0.90%) |
Dec 30, 2019 | 93.14 | 94.46 | 91.50 | 92.87 | 238,576 | +0.23(+0.25%) |
Dec 27, 2019 | 93.78 | 94.07 | 91.87 | 92.64 | 171,311 | +0.04(+0.05%) |
Dec 26, 2019 | 91.81 | 93.32 | 90.53 | 92.60 | 242,169 | +1.12(+1.22%) |
Dec 24, 2019 | 91.39 | 92.15 | 90.56 | 91.48 | 196,282 | +0.57(+0.62%) |
Dec 23, 2019 | 89.23 | 91.11 | 88.85 | 90.91 | 339,794 | +2.06(+2.31%) |
Dec 20, 2019 | 87.58 | 90.78 | 86.11 | 88.85 | 824,361 | +1.56(+1.78%) |
Dec 19, 2019 | 80.56 | 90.12 | 79.47 | 87.30 | 1,204,277 | +7.02(+8.74%) |
Dec 18, 2019 | 80.07 | 80.95 | 77.69 | 80.28 | 668,407 | +0.91(+1.15%) |
Dec 17, 2019 | 79.57 | 80.33 | 77.35 | 79.37 | 438,813 | -0.48(-0.60%) |
Dec 16, 2019 | 77.37 | 80.54 | 77.37 | 79.85 | 431,888 | +3.37(+4.40%) |
Dec 13, 2019 | 78.62 | 78.62 | 76.16 | 76.48 | 220,980 | -2.50(-3.17%) |
Dec 12, 2019 | 77.42 | 79.47 | 77.11 | 78.99 | 296,197 | +1.98(+2.57%) |
Dec 11, 2019 | 75.56 | 77.38 | 75.04 | 77.01 | 263,062 | +1.45(+1.92%) |
Dec 10, 2019 | 75.65 | 77.01 | 74.23 | 75.56 | 243,776 | +0.31(+0.42%) |
Dec 09, 2019 | 77.13 | 77.44 | 74.98 | 75.25 | 351,723 | -1.40(-1.82%) |
Dec 06, 2019 | 76.97 | 77.94 | 76.50 | 76.64 | 245,796 | +0.38(+0.50%) |
Dec 05, 2019 | 76.03 | 77.24 | 75.20 | 76.26 | 300,049 | -0.39(-0.51%) |
Dec 04, 2019 | 73.49 | 78.63 | 73.29 | 76.65 | 698,210 | +4.24(+5.85%) |
Dec 03, 2019 | 73.14 | 73.41 | 71.35 | 72.41 | 327,136 | -1.64(-2.22%) |
Dec 02, 2019 | 74.40 | 74.76 | 72.56 | 74.05 | 379,329 | -0.34(-0.46%) |
Nov 29, 2019 | 74.81 | 75.31 | 73.96 | 74.39 | 114,626 | -0.18(-0.24%) |
Nov 27, 2019 | 74.39 | 75.19 | 73.56 | 74.57 | 307,008 | +0.30(+0.40%) |
Nov 26, 2019 | 74.20 | 75.75 | 73.73 | 74.27 | 342,064 | +0.71(+0.97%) |
Nov 25, 2019 | 71.05 | 74.86 | 71.05 | 73.56 | 412,732 | +2.84(+4.02%) |
Nov 22, 2019 | 70.25 | 71.02 | 69.54 | 70.72 | 252,059 | +0.85(+1.22%) |
Nov 21, 2019 | 70.50 | 71.48 | 68.40 | 69.86 | 434,301 | -0.76(-1.08%) |
Nov 20, 2019 | 74.37 | 74.68 | 70.41 | 70.63 | 491,583 | -4.40(-5.87%) |
Nov 19, 2019 | 69.59 | 75.11 | 68.98 | 75.03 | 873,879 | +6.45(+9.40%) |
Nov 18, 2019 | 66.28 | 72.13 | 65.58 | 68.58 | 1,033,671 | +3.21(+4.91%) |
Nov 15, 2019 | 65.25 | 66.50 | 65.08 | 65.37 | 640,487 | +0.54(+0.84%) |
Nov 14, 2019 | 67.69 | 67.69 | 63.95 | 64.83 | 670,739 | -2.83(-4.18%) |
Nov 13, 2019 | 67.24 | 68.50 | 66.44 | 67.66 | 726,961 | +0.09(+0.14%) |
Nov 12, 2019 | 67.87 | 68.24 | 65.36 | 67.56 | 912,314 | -0.62(-0.91%) |
Nov 11, 2019 | 62.84 | 69.81 | 62.84 | 68.18 | 1,829,646 | +5.26(+8.35%) |
Nov 08, 2019 | 56.70 | 62.99 | 56.27 | 62.93 | 4,003,756 | -23.39(-27.10%) |
Nov 07, 2019 | 89.70 | 91.11 | 86.31 | 86.32 | 1,561,705 | -3.49(-3.88%) |
Nov 06, 2019 | 94.74 | 94.92 | 89.79 | 89.80 | 416,294 | -5.16(-5.44%) |
Nov 05, 2019 | 94.96 | 96.15 | 94.45 | 94.96 | 414,583 | +0.77(+0.82%) |
Nov 04, 2019 | 93.39 | 94.47 | 92.18 | 94.19 | 300,242 | +1.73(+1.87%) |