Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.27 | 95.44 | 92.65 | 92.77 | 1,870,051 | -3.44(-3.57%) |
Jan 30, 2020 | 92.73 | 96.58 | 92.70 | 96.21 | 2,274,931 | +2.50(+2.67%) |
Jan 29, 2020 | 94.96 | 95.43 | 93.61 | 93.71 | 1,252,150 | -0.76(-0.81%) |
Jan 28, 2020 | 94.10 | 95.08 | 93.52 | 94.47 | 2,033,397 | +1.15(+1.24%) |
Jan 27, 2020 | 94.43 | 94.77 | 93.08 | 93.32 | 2,586,816 | -3.05(-3.16%) |
Jan 24, 2020 | 99.12 | 99.22 | 96.09 | 96.37 | 2,237,050 | -2.70(-2.72%) |
Jan 23, 2020 | 99.79 | 99.79 | 98.12 | 99.07 | 1,371,384 | -1.13(-1.13%) |
Jan 22, 2020 | 97.19 | 100.39 | 96.92 | 100.20 | 1,379,759 | +1.04(+1.04%) |
Jan 21, 2020 | 98.32 | 99.91 | 97.80 | 99.16 | 1,875,673 | +0.43(+0.44%) |
Jan 17, 2020 | 100.41 | 100.73 | 98.52 | 98.73 | 2,973,965 | -1.33(-1.33%) |
Jan 16, 2020 | 96.06 | 100.18 | 96.04 | 100.06 | 3,463,388 | +3.87(+4.02%) |
Jan 15, 2020 | 96.84 | 97.40 | 95.96 | 96.19 | 2,146,191 | -1.23(-1.26%) |
Jan 14, 2020 | 98.42 | 98.42 | 97.05 | 97.42 | 1,794,993 | -0.80(-0.82%) |
Jan 13, 2020 | 98.05 | 98.64 | 97.77 | 98.23 | 2,765,802 | +0.52(+0.53%) |
Jan 10, 2020 | 98.17 | 98.48 | 97.42 | 97.71 | 1,864,985 | -0.62(-0.63%) |
Jan 09, 2020 | 98.89 | 99.48 | 98.11 | 98.32 | 2,766,162 | +0.21(+0.22%) |
Jan 08, 2020 | 97.97 | 98.75 | 97.19 | 98.11 | 2,978,873 | +0.06(+0.06%) |
Jan 07, 2020 | 97.33 | 98.72 | 96.86 | 98.05 | 2,960,272 | +1.21(+1.25%) |
Jan 06, 2020 | 95.84 | 96.96 | 95.29 | 96.84 | 2,087,187 | +0.63(+0.65%) |
Jan 03, 2020 | 97.11 | 97.27 | 95.88 | 96.21 | 1,798,504 | -2.48(-2.51%) |
Jan 02, 2020 | 97.72 | 98.93 | 97.35 | 98.69 | 1,388,874 | +1.58(+1.63%) |
Dec 31, 2019 | 97.60 | 97.91 | 96.90 | 97.11 | 2,056,852 | -0.53(-0.54%) |
Dec 30, 2019 | 98.79 | 99.09 | 97.50 | 97.64 | 741,339 | -0.76(-0.77%) |
Dec 27, 2019 | 99.34 | 99.44 | 98.36 | 98.40 | 926,427 | -0.80(-0.81%) |
Dec 26, 2019 | 99.24 | 99.85 | 99.03 | 99.20 | 780,996 | +0.06(+0.06%) |
Dec 24, 2019 | 99.01 | 99.38 | 98.54 | 99.14 | 576,573 | -0.04(-0.04%) |
Dec 23, 2019 | 98.30 | 99.61 | 97.83 | 99.18 | 1,480,208 | +1.19(+1.22%) |
Dec 20, 2019 | 98.03 | 98.62 | 97.35 | 97.99 | 2,521,652 | +0.14(+0.14%) |
Dec 19, 2019 | 99.20 | 99.44 | 97.56 | 97.85 | 2,590,143 | -1.21(-1.22%) |
Dec 18, 2019 | 100.86 | 101.12 | 98.85 | 99.07 | 5,388,658 | -1.66(-1.65%) |
Dec 17, 2019 | 101.22 | 101.39 | 100.71 | 100.73 | 2,714,039 | -0.51(-0.50%) |
Dec 16, 2019 | 102.84 | 102.89 | 101.19 | 101.23 | 2,639,860 | -0.49(-0.48%) |
Dec 13, 2019 | 104.48 | 104.83 | 101.55 | 101.72 | 3,566,046 | -2.72(-2.60%) |
Dec 12, 2019 | 101.51 | 105.49 | 101.43 | 104.44 | 3,145,168 | +3.38(+3.34%) |
Dec 11, 2019 | 100.02 | 101.22 | 99.77 | 101.06 | 2,314,545 | +0.76(+0.76%) |
Dec 10, 2019 | 99.59 | 100.41 | 99.40 | 100.30 | 1,214,734 | +0.47(+0.47%) |
Dec 09, 2019 | 99.42 | 100.14 | 99.24 | 99.83 | 2,329,951 | -0.05(-0.05%) |
Dec 06, 2019 | 100.61 | 102.00 | 99.73 | 99.88 | 3,103,958 | +0.63(+0.64%) |
Dec 05, 2019 | 100.45 | 101.04 | 99.12 | 99.24 | 2,373,248 | -1.31(-1.30%) |
Dec 04, 2019 | 99.79 | 101.00 | 99.57 | 100.55 | 3,348,190 | +1.11(+1.12%) |
Dec 03, 2019 | 99.85 | 100.28 | 99.09 | 99.44 | 2,769,123 | -1.76(-1.74%) |
Dec 02, 2019 | 101.86 | 103.15 | 101.19 | 101.19 | 3,171,795 | -0.08(-0.08%) |
Nov 29, 2019 | 101.16 | 102.92 | 101.16 | 101.27 | 1,627,057 | -0.64(-0.63%) |
Nov 27, 2019 | 101.45 | 102.84 | 101.02 | 101.92 | 3,593,222 | +1.00(+0.99%) |
Nov 26, 2019 | 101.47 | 102.72 | 99.85 | 100.92 | 6,825,872 | -0.25(-0.25%) |
Nov 25, 2019 | 96.86 | 101.66 | 95.84 | 101.18 | 14,460,553 | +7.13(+7.58%) |
Nov 22, 2019 | 92.36 | 95.18 | 92.35 | 94.04 | 5,993,276 | -0.49(-0.52%) |
Nov 21, 2019 | 100.69 | 101.49 | 91.86 | 94.53 | 17,335,706 | +13.68(+16.92%) |
Nov 20, 2019 | 79.04 | 80.93 | 78.55 | 80.85 | 1,637,745 | +1.45(+1.82%) |
Nov 19, 2019 | 79.41 | 79.78 | 78.76 | 79.41 | 1,730,185 | +0.37(+0.47%) |
Nov 18, 2019 | 79.43 | 79.76 | 78.61 | 79.04 | 1,042,633 | -0.49(-0.61%) |
Nov 15, 2019 | 78.98 | 79.73 | 78.67 | 79.53 | 1,160,056 | +0.80(+1.02%) |
Nov 14, 2019 | 77.18 | 78.78 | 76.99 | 78.72 | 1,259,799 | +1.35(+1.74%) |
Nov 13, 2019 | 77.49 | 78.19 | 77.05 | 77.38 | 1,203,718 | -1.17(-1.49%) |
Nov 12, 2019 | 78.61 | 79.04 | 78.16 | 78.55 | 867,075 | +0.12(+0.15%) |
Nov 11, 2019 | 78.45 | 78.97 | 78.26 | 78.43 | 665,506 | -0.66(-0.84%) |
Nov 08, 2019 | 78.49 | 79.37 | 78.30 | 79.10 | 1,106,728 | +0.84(+1.07%) |
Nov 07, 2019 | 78.63 | 79.12 | 78.14 | 78.26 | 1,426,132 | +0.43(+0.55%) |
Nov 06, 2019 | 77.77 | 78.33 | 77.30 | 77.83 | 931,316 | +0.06(+0.08%) |
Nov 05, 2019 | 78.33 | 78.86 | 77.49 | 77.77 | 1,133,258 | -0.25(-0.33%) |
Nov 04, 2019 | 77.32 | 78.10 | 76.50 | 78.02 | 1,457,694 | +2.01(+2.65%) |