Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.85 | 92.06 | 87.11 | 88.09 | 1,224,664 | -5.74(-6.12%) |
Jan 30, 2020 | 89.34 | 94.03 | 89.15 | 93.83 | 834,596 | +2.56(+2.81%) |
Jan 29, 2020 | 92.62 | 93.17 | 91.20 | 91.27 | 366,444 | -0.17(-0.19%) |
Jan 28, 2020 | 90.30 | 92.52 | 89.81 | 91.44 | 555,202 | +2.41(+2.71%) |
Jan 27, 2020 | 88.01 | 90.15 | 87.30 | 89.03 | 842,036 | -3.75(-4.04%) |
Jan 24, 2020 | 95.83 | 95.83 | 91.42 | 92.77 | 889,281 | -2.82(-2.95%) |
Jan 23, 2020 | 94.83 | 95.82 | 93.35 | 95.59 | 446,045 | +0.19(+0.20%) |
Jan 22, 2020 | 95.96 | 96.76 | 95.03 | 95.40 | 449,759 | +0.44(+0.47%) |
Jan 21, 2020 | 94.78 | 96.35 | 94.70 | 94.96 | 510,610 | -0.83(-0.87%) |
Jan 17, 2020 | 95.58 | 95.97 | 94.85 | 95.79 | 770,196 | +1.20(+1.27%) |
Jan 16, 2020 | 93.26 | 94.59 | 93.04 | 94.59 | 882,842 | +2.46(+2.67%) |
Jan 15, 2020 | 91.23 | 92.77 | 90.85 | 92.13 | 440,101 | +0.22(+0.24%) |
Jan 14, 2020 | 93.37 | 93.42 | 91.52 | 91.91 | 1,195,201 | -0.95(-1.02%) |
Jan 13, 2020 | 91.21 | 92.86 | 90.72 | 92.86 | 629,652 | +2.43(+2.69%) |
Jan 10, 2020 | 91.72 | 91.79 | 90.12 | 90.43 | 449,924 | -0.97(-1.06%) |
Jan 09, 2020 | 91.04 | 91.54 | 90.49 | 91.39 | 408,278 | +1.75(+1.95%) |
Jan 08, 2020 | 87.96 | 90.74 | 87.66 | 89.64 | 712,823 | +1.85(+2.10%) |
Jan 07, 2020 | 88.97 | 89.22 | 87.75 | 87.80 | 457,970 | -1.70(-1.90%) |
Jan 06, 2020 | 87.54 | 89.57 | 87.36 | 89.50 | 474,387 | +0.05(+0.05%) |
Jan 03, 2020 | 88.19 | 90.34 | 88.05 | 89.45 | 501,594 | -1.64(-1.80%) |
Jan 02, 2020 | 90.38 | 91.09 | 89.58 | 91.09 | 955,034 | +1.52(+1.70%) |
Dec 31, 2019 | 88.32 | 89.70 | 88.01 | 89.57 | 257,401 | +0.90(+1.01%) |
Dec 30, 2019 | 90.02 | 90.22 | 88.34 | 88.67 | 373,243 | -0.95(-1.06%) |
Dec 27, 2019 | 90.22 | 90.38 | 89.29 | 89.61 | 489,337 | -0.09(-0.09%) |
Dec 26, 2019 | 88.39 | 89.76 | 88.39 | 89.70 | 288,862 | +1.31(+1.48%) |
Dec 24, 2019 | 88.25 | 88.65 | 87.90 | 88.39 | 87,808 | +0.38(+0.43%) |
Dec 23, 2019 | 89.84 | 89.84 | 87.88 | 88.01 | 646,460 | -0.83(-0.93%) |
Dec 20, 2019 | 88.95 | 90.00 | 88.75 | 88.84 | 619,688 | +0.47(+0.53%) |
Dec 19, 2019 | 87.51 | 88.47 | 87.38 | 88.37 | 281,267 | +0.75(+0.85%) |
Dec 18, 2019 | 88.51 | 88.61 | 87.54 | 87.62 | 223,473 | -0.27(-0.31%) |
Dec 17, 2019 | 88.07 | 88.36 | 87.30 | 87.90 | 384,635 | +0.28(+0.32%) |
Dec 16, 2019 | 88.22 | 88.57 | 87.61 | 87.61 | 591,354 | +1.12(+1.30%) |
Dec 13, 2019 | 86.33 | 87.67 | 85.02 | 86.49 | 710,980 | -0.13(-0.15%) |
Dec 12, 2019 | 83.91 | 87.17 | 83.68 | 86.62 | 1,158,217 | +2.82(+3.36%) |
Dec 11, 2019 | 84.73 | 84.73 | 83.53 | 83.80 | 273,389 | -0.61(-0.73%) |
Dec 10, 2019 | 84.86 | 85.03 | 84.02 | 84.42 | 337,197 | -0.59(-0.69%) |
Dec 09, 2019 | 85.42 | 85.62 | 84.71 | 85.00 | 265,246 | -0.42(-0.49%) |
Dec 06, 2019 | 85.03 | 86.09 | 84.81 | 85.42 | 664,752 | +2.06(+2.47%) |
Dec 05, 2019 | 82.90 | 83.44 | 82.16 | 83.36 | 429,491 | +1.00(+1.22%) |
Dec 04, 2019 | 81.49 | 82.88 | 80.84 | 82.36 | 373,804 | +1.44(+1.78%) |
Dec 03, 2019 | 80.38 | 81.11 | 79.13 | 80.92 | 870,858 | -1.69(-2.05%) |
Dec 02, 2019 | 85.46 | 85.62 | 82.53 | 82.61 | 673,788 | -2.56(-3.01%) |
Nov 29, 2019 | 85.40 | 85.90 | 84.85 | 85.17 | 203,001 | -0.58(-0.67%) |
Nov 27, 2019 | 85.14 | 85.75 | 84.48 | 85.75 | 459,741 | +1.19(+1.41%) |
Nov 26, 2019 | 83.86 | 84.64 | 83.50 | 84.56 | 309,269 | +0.93(+1.11%) |
Nov 25, 2019 | 82.39 | 83.77 | 82.39 | 83.63 | 434,169 | +1.65(+2.02%) |
Nov 22, 2019 | 81.30 | 82.15 | 80.88 | 81.98 | 292,812 | +1.01(+1.25%) |
Nov 21, 2019 | 82.61 | 82.77 | 80.82 | 80.97 | 487,097 | -1.43(-1.73%) |
Nov 20, 2019 | 82.54 | 83.12 | 80.78 | 82.39 | 533,549 | -0.80(-0.97%) |
Nov 19, 2019 | 82.78 | 83.66 | 82.53 | 83.20 | 402,781 | +1.08(+1.31%) |
Nov 18, 2019 | 81.38 | 82.37 | 81.30 | 82.12 | 446,071 | +0.53(+0.65%) |
Nov 15, 2019 | 81.47 | 81.72 | 80.98 | 81.59 | 372,786 | +0.77(+0.95%) |
Nov 14, 2019 | 79.78 | 80.82 | 79.42 | 80.82 | 404,238 | +0.95(+1.18%) |
Nov 13, 2019 | 79.29 | 80.52 | 78.71 | 79.88 | 450,408 | -0.42(-0.52%) |
Nov 12, 2019 | 80.58 | 81.52 | 79.85 | 80.30 | 629,177 | -0.19(-0.23%) |
Nov 11, 2019 | 79.84 | 80.79 | 79.41 | 80.48 | 282,729 | -0.11(-0.14%) |
Nov 08, 2019 | 80.57 | 80.65 | 79.45 | 80.60 | 364,852 | +0.10(+0.13%) |
Nov 07, 2019 | 80.43 | 81.70 | 80.28 | 80.49 | 859,662 | +1.09(+1.37%) |
Nov 06, 2019 | 78.67 | 79.57 | 78.46 | 79.41 | 388,463 | +0.70(+0.89%) |
Nov 05, 2019 | 79.88 | 79.88 | 78.02 | 78.71 | 532,603 | -0.61(-0.77%) |
Nov 04, 2019 | 80.35 | 80.35 | 79.10 | 79.32 | 789,958 | +0.43(+0.55%) |