Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.37 | 92.37 | 90.76 | 91.01 | 215,990 | -1.36(-1.47%) |
Jan 30, 2020 | 91.29 | 92.42 | 91.03 | 92.37 | 151,571 | -0.67(-0.72%) |
Jan 29, 2020 | 93.87 | 93.89 | 92.89 | 93.05 | 203,744 | -0.47(-0.50%) |
Jan 28, 2020 | 93.06 | 93.83 | 92.72 | 93.52 | 70,917 | +1.02(+1.10%) |
Jan 27, 2020 | 92.35 | 92.84 | 91.94 | 92.50 | 158,786 | -1.48(-1.58%) |
Jan 24, 2020 | 95.29 | 95.29 | 93.58 | 93.98 | 97,403 | -1.10(-1.15%) |
Jan 23, 2020 | 95.14 | 95.20 | 94.64 | 95.08 | 103,258 | -0.15(-0.16%) |
Jan 22, 2020 | 95.67 | 95.81 | 95.22 | 95.23 | 202,599 | -0.12(-0.12%) |
Jan 21, 2020 | 95.34 | 95.50 | 94.86 | 95.35 | 92,856 | -0.10(-0.10%) |
Jan 17, 2020 | 95.30 | 95.48 | 94.93 | 95.44 | 104,256 | +0.64(+0.67%) |
Jan 16, 2020 | 94.56 | 94.86 | 94.36 | 94.81 | 95,029 | +0.70(+0.75%) |
Jan 15, 2020 | 93.84 | 94.39 | 93.84 | 94.11 | 118,106 | +0.40(+0.43%) |
Jan 14, 2020 | 93.75 | 94.02 | 93.43 | 93.70 | 174,233 | +0.01(+0.01%) |
Jan 13, 2020 | 93.09 | 93.75 | 92.82 | 93.69 | 168,394 | +0.87(+0.93%) |
Jan 10, 2020 | 93.33 | 93.33 | 92.65 | 92.82 | 99,791 | -0.20(-0.22%) |
Jan 09, 2020 | 93.32 | 93.46 | 92.66 | 93.03 | 95,309 | +0.28(+0.30%) |
Jan 08, 2020 | 92.24 | 93.15 | 92.24 | 92.75 | 142,506 | +0.47(+0.51%) |
Jan 07, 2020 | 92.21 | 92.57 | 91.95 | 92.28 | 234,730 | +0.06(+0.06%) |
Jan 06, 2020 | 90.57 | 92.22 | 90.57 | 92.22 | 108,575 | +1.08(+1.18%) |
Jan 03, 2020 | 90.61 | 91.49 | 90.61 | 91.14 | 228,762 | -0.37(-0.40%) |
Jan 02, 2020 | 90.97 | 91.50 | 90.62 | 91.50 | 194,904 | +1.05(+1.16%) |
Dec 31, 2019 | 90.16 | 90.55 | 89.59 | 90.46 | 62,927 | +0.13(+0.15%) |
Dec 30, 2019 | 91.24 | 91.24 | 90.20 | 90.32 | 86,878 | -0.87(-0.95%) |
Dec 27, 2019 | 91.61 | 91.61 | 91.05 | 91.19 | 47,144 | -0.17(-0.19%) |
Dec 26, 2019 | 90.82 | 91.37 | 90.80 | 91.36 | 39,795 | +0.70(+0.78%) |
Dec 24, 2019 | 90.86 | 90.86 | 90.66 | 90.66 | 41,744 | -0.09(-0.10%) |
Dec 23, 2019 | 91.13 | 91.19 | 90.66 | 90.74 | 68,921 | -0.17(-0.19%) |
Dec 20, 2019 | 90.90 | 90.98 | 90.46 | 90.92 | 109,760 | +0.39(+0.43%) |
Dec 19, 2019 | 89.75 | 90.53 | 89.75 | 90.53 | 202,378 | +1.00(+1.12%) |
Dec 18, 2019 | 89.34 | 89.80 | 89.34 | 89.53 | 259,209 | +0.43(+0.49%) |
Dec 17, 2019 | 89.27 | 89.28 | 88.85 | 89.10 | 60,718 | +0.08(+0.09%) |
Dec 16, 2019 | 88.62 | 89.26 | 88.62 | 89.02 | 120,747 | +0.83(+0.94%) |
Dec 13, 2019 | 88.29 | 88.63 | 87.96 | 88.19 | 155,096 | -0.18(-0.21%) |
Dec 12, 2019 | 88.39 | 89.05 | 88.06 | 88.37 | 98,894 | +0.00(+0.00%) |
Dec 11, 2019 | 88.18 | 88.42 | 88.08 | 88.37 | 83,893 | +0.30(+0.34%) |
Dec 10, 2019 | 88.26 | 88.37 | 87.86 | 88.07 | 573,200 | -0.34(-0.38%) |
Dec 09, 2019 | 88.71 | 89.15 | 88.38 | 88.41 | 68,893 | -0.35(-0.39%) |
Dec 06, 2019 | 88.76 | 88.95 | 88.64 | 88.76 | 102,078 | +0.56(+0.63%) |
Dec 05, 2019 | 88.17 | 88.27 | 87.74 | 88.20 | 65,966 | +0.27(+0.31%) |
Dec 04, 2019 | 87.86 | 88.19 | 87.71 | 87.93 | 72,432 | +0.50(+0.57%) |
Dec 03, 2019 | 86.68 | 87.46 | 86.35 | 87.43 | 85,708 | -0.13(-0.15%) |
Dec 02, 2019 | 88.47 | 88.47 | 87.08 | 87.57 | 265,381 | -0.90(-1.02%) |
Nov 29, 2019 | 88.55 | 88.78 | 88.42 | 88.47 | 33,748 | -0.26(-0.29%) |
Nov 27, 2019 | 88.33 | 88.87 | 88.32 | 88.73 | 170,824 | +0.49(+0.55%) |
Nov 26, 2019 | 88.20 | 88.25 | 87.89 | 88.24 | 75,299 | +0.23(+0.26%) |
Nov 25, 2019 | 87.88 | 88.11 | 87.85 | 88.01 | 98,047 | +0.34(+0.38%) |
Nov 22, 2019 | 87.80 | 87.89 | 87.39 | 87.67 | 46,351 | +0.06(+0.07%) |
Nov 21, 2019 | 87.47 | 87.87 | 87.18 | 87.61 | 155,050 | +0.12(+0.14%) |
Nov 20, 2019 | 87.71 | 87.92 | 86.76 | 87.49 | 230,967 | -0.60(-0.68%) |
Nov 19, 2019 | 88.32 | 88.32 | 87.73 | 88.08 | 115,913 | -0.12(-0.13%) |
Nov 18, 2019 | 87.76 | 88.31 | 87.41 | 88.20 | 200,106 | +0.34(+0.38%) |
Nov 15, 2019 | 87.71 | 87.94 | 87.43 | 87.86 | 164,679 | +0.54(+0.62%) |
Nov 14, 2019 | 86.89 | 87.41 | 86.86 | 87.33 | 94,026 | +0.30(+0.34%) |
Nov 13, 2019 | 86.75 | 87.11 | 86.62 | 87.03 | 141,950 | +0.03(+0.03%) |
Nov 12, 2019 | 87.04 | 87.28 | 86.74 | 87.00 | 1,241,607 | +0.09(+0.10%) |
Nov 11, 2019 | 86.52 | 86.91 | 86.41 | 86.91 | 57,095 | -0.02(-0.02%) |
Nov 08, 2019 | 86.63 | 87.15 | 86.63 | 86.93 | 127,910 | +0.36(+0.42%) |
Nov 07, 2019 | 86.36 | 87.19 | 86.18 | 86.57 | 241,059 | +0.44(+0.51%) |
Nov 06, 2019 | 86.39 | 86.39 | 85.75 | 86.13 | 263,398 | -0.45(-0.52%) |
Nov 05, 2019 | 86.71 | 86.87 | 86.53 | 86.58 | 82,383 | -0.03(-0.03%) |
Nov 04, 2019 | 86.65 | 86.88 | 86.49 | 86.61 | 437,781 | +0.31(+0.36%) |