Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 96.39 | 96.55 | 94.33 | 94.42 | 958,529 | -1.98(-2.06%) |
Jan 30, 2020 | 95.17 | 96.51 | 94.48 | 96.40 | 565,421 | +0.70(+0.74%) |
Jan 29, 2020 | 96.47 | 96.67 | 95.56 | 95.70 | 581,936 | -0.45(-0.47%) |
Jan 28, 2020 | 95.17 | 96.62 | 94.88 | 96.15 | 544,442 | +1.45(+1.53%) |
Jan 27, 2020 | 94.12 | 95.26 | 93.32 | 94.70 | 642,806 | -0.80(-0.84%) |
Jan 24, 2020 | 96.60 | 96.75 | 95.09 | 95.50 | 665,373 | -0.95(-0.98%) |
Jan 23, 2020 | 96.37 | 96.64 | 95.45 | 96.45 | 841,724 | +0.15(+0.16%) |
Jan 22, 2020 | 97.75 | 98.07 | 96.00 | 96.30 | 992,331 | -0.75(-0.77%) |
Jan 21, 2020 | 96.73 | 97.44 | 96.66 | 97.05 | 671,742 | -0.11(-0.12%) |
Jan 17, 2020 | 96.24 | 97.24 | 95.96 | 97.16 | 726,877 | +1.03(+1.08%) |
Jan 16, 2020 | 96.43 | 96.50 | 95.44 | 96.13 | 630,673 | +0.14(+0.15%) |
Jan 15, 2020 | 95.03 | 96.25 | 94.69 | 95.99 | 956,354 | +1.27(+1.34%) |
Jan 14, 2020 | 95.34 | 95.45 | 94.66 | 94.72 | 643,281 | -0.34(-0.36%) |
Jan 13, 2020 | 95.30 | 95.69 | 94.76 | 95.06 | 925,361 | +0.12(+0.13%) |
Jan 10, 2020 | 95.36 | 95.51 | 94.85 | 94.94 | 567,903 | -0.06(-0.06%) |
Jan 09, 2020 | 93.84 | 95.35 | 93.74 | 94.99 | 811,530 | +1.14(+1.21%) |
Jan 08, 2020 | 93.97 | 94.99 | 93.80 | 93.86 | 1,126,246 | -0.11(-0.12%) |
Jan 07, 2020 | 93.89 | 94.70 | 93.70 | 93.97 | 518,988 | -0.35(-0.37%) |
Jan 06, 2020 | 93.04 | 94.39 | 92.74 | 94.32 | 851,317 | +0.83(+0.88%) |
Jan 03, 2020 | 91.67 | 93.86 | 91.54 | 93.49 | 1,097,073 | +0.81(+0.87%) |
Jan 02, 2020 | 92.51 | 92.70 | 91.93 | 92.68 | 844,529 | +0.69(+0.75%) |
Dec 31, 2019 | 91.83 | 92.77 | 91.69 | 91.99 | 665,692 | -0.17(-0.18%) |
Dec 30, 2019 | 92.22 | 92.30 | 91.28 | 92.16 | 647,652 | -0.15(-0.16%) |
Dec 27, 2019 | 92.77 | 92.77 | 91.69 | 92.31 | 633,983 | -0.28(-0.30%) |
Dec 26, 2019 | 92.05 | 92.81 | 92.05 | 92.60 | 542,347 | +0.47(+0.51%) |
Dec 24, 2019 | 91.69 | 92.42 | 91.69 | 92.13 | 265,489 | +0.20(+0.21%) |
Dec 23, 2019 | 92.46 | 92.71 | 91.37 | 91.93 | 778,345 | -0.18(-0.19%) |
Dec 20, 2019 | 91.38 | 92.13 | 90.47 | 92.11 | 2,356,846 | +1.63(+1.80%) |
Dec 19, 2019 | 89.69 | 90.74 | 88.68 | 90.48 | 1,423,233 | +0.56(+0.63%) |
Dec 18, 2019 | 87.83 | 90.31 | 87.74 | 89.92 | 2,069,346 | +3.90(+4.53%) |
Dec 17, 2019 | 86.10 | 86.50 | 85.51 | 86.02 | 624,220 | -0.10(-0.12%) |
Dec 16, 2019 | 86.87 | 86.93 | 85.89 | 86.12 | 1,493,280 | -0.19(-0.22%) |
Dec 13, 2019 | 85.14 | 86.50 | 84.61 | 86.31 | 610,466 | +0.93(+1.09%) |
Dec 12, 2019 | 86.04 | 86.04 | 84.66 | 85.38 | 1,300,891 | -0.83(-0.97%) |
Dec 11, 2019 | 85.30 | 86.26 | 83.44 | 86.21 | 1,490,829 | +2.28(+2.72%) |
Dec 10, 2019 | 84.47 | 84.72 | 83.80 | 83.93 | 503,272 | -0.43(-0.51%) |
Dec 09, 2019 | 84.82 | 85.27 | 84.34 | 84.36 | 997,733 | -0.54(-0.64%) |
Dec 06, 2019 | 84.70 | 85.06 | 83.64 | 84.90 | 783,749 | +0.68(+0.81%) |
Dec 05, 2019 | 84.19 | 84.42 | 83.71 | 84.22 | 558,677 | +0.20(+0.23%) |
Dec 04, 2019 | 84.07 | 84.98 | 83.44 | 84.02 | 881,038 | +0.07(+0.09%) |
Dec 03, 2019 | 83.07 | 84.08 | 82.76 | 83.95 | 1,213,724 | -0.18(-0.21%) |
Dec 02, 2019 | 84.86 | 84.94 | 83.15 | 84.12 | 816,063 | -0.93(-1.09%) |
Nov 29, 2019 | 85.13 | 85.38 | 84.62 | 85.05 | 297,777 | -0.13(-0.15%) |
Nov 27, 2019 | 85.18 | 85.25 | 84.50 | 85.18 | 565,863 | +0.25(+0.30%) |
Nov 26, 2019 | 84.28 | 84.98 | 84.26 | 84.93 | 985,491 | +0.64(+0.76%) |
Nov 25, 2019 | 83.03 | 84.37 | 82.93 | 84.29 | 1,115,795 | +1.43(+1.73%) |
Nov 22, 2019 | 84.34 | 84.59 | 82.32 | 82.86 | 1,211,724 | -1.45(-1.72%) |
Nov 21, 2019 | 85.82 | 86.13 | 84.28 | 84.31 | 824,305 | -1.51(-1.76%) |
Nov 20, 2019 | 85.54 | 86.02 | 84.98 | 85.82 | 734,286 | -0.05(-0.05%) |
Nov 19, 2019 | 85.90 | 86.53 | 85.77 | 85.87 | 1,067,164 | +0.30(+0.35%) |
Nov 18, 2019 | 84.79 | 86.53 | 84.79 | 85.57 | 904,285 | +0.34(+0.40%) |
Nov 15, 2019 | 85.07 | 85.63 | 84.65 | 85.23 | 870,369 | +0.55(+0.65%) |
Nov 14, 2019 | 83.91 | 84.71 | 83.59 | 84.68 | 526,392 | +0.89(+1.06%) |
Nov 13, 2019 | 83.26 | 84.44 | 82.95 | 83.79 | 944,519 | +0.45(+0.54%) |
Nov 12, 2019 | 81.91 | 83.40 | 81.91 | 83.34 | 1,019,592 | +1.25(+1.53%) |
Nov 11, 2019 | 80.89 | 82.39 | 80.89 | 82.08 | 1,208,572 | +0.44(+0.54%) |
Nov 08, 2019 | 80.30 | 81.64 | 80.25 | 81.64 | 1,027,482 | +1.12(+1.40%) |
Nov 07, 2019 | 80.21 | 80.81 | 79.84 | 80.52 | 1,004,539 | +0.81(+1.02%) |
Nov 06, 2019 | 77.81 | 79.86 | 77.41 | 79.70 | 1,391,239 | +1.83(+2.34%) |
Nov 05, 2019 | 80.38 | 80.73 | 77.49 | 77.88 | 1,494,207 | -2.43(-3.03%) |
Nov 04, 2019 | 80.04 | 80.52 | 79.55 | 80.31 | 1,319,531 | +0.42(+0.53%) |