Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 96.52 | 96.82 | 94.59 | 95.50 | 334,096 | -1.33(-1.38%) |
Jan 30, 2020 | 96.10 | 96.86 | 95.04 | 96.83 | 294,942 | +0.02(+0.02%) |
Jan 29, 2020 | 97.68 | 97.71 | 96.17 | 96.81 | 291,241 | -0.59(-0.61%) |
Jan 28, 2020 | 96.98 | 98.04 | 96.08 | 97.40 | 243,220 | +0.72(+0.75%) |
Jan 27, 2020 | 96.31 | 97.63 | 96.23 | 96.68 | 269,093 | -1.24(-1.26%) |
Jan 24, 2020 | 98.85 | 100.09 | 97.11 | 97.91 | 329,683 | -2.36(-2.35%) |
Jan 23, 2020 | 100.45 | 101.35 | 99.71 | 100.27 | 346,556 | -0.25(-0.25%) |
Jan 22, 2020 | 100.17 | 100.91 | 100.08 | 100.52 | 321,870 | +0.84(+0.84%) |
Jan 21, 2020 | 97.01 | 100.20 | 96.51 | 99.68 | 424,889 | +2.63(+2.71%) |
Jan 17, 2020 | 98.00 | 98.30 | 96.98 | 97.06 | 289,970 | -0.50(-0.52%) |
Jan 16, 2020 | 98.74 | 99.32 | 96.94 | 97.56 | 406,449 | -0.59(-0.60%) |
Jan 15, 2020 | 96.47 | 98.18 | 96.47 | 98.15 | 432,481 | +1.61(+1.67%) |
Jan 14, 2020 | 95.68 | 97.89 | 95.58 | 96.54 | 586,019 | +1.06(+1.11%) |
Jan 13, 2020 | 93.94 | 95.68 | 93.83 | 95.49 | 451,179 | +1.60(+1.70%) |
Jan 10, 2020 | 93.40 | 94.03 | 92.34 | 93.89 | 307,410 | +0.86(+0.92%) |
Jan 09, 2020 | 93.42 | 94.39 | 92.97 | 93.03 | 287,700 | -0.14(-0.15%) |
Jan 08, 2020 | 91.84 | 93.54 | 91.42 | 93.17 | 300,674 | +1.34(+1.46%) |
Jan 07, 2020 | 90.96 | 92.45 | 90.90 | 91.83 | 250,579 | +0.73(+0.80%) |
Jan 06, 2020 | 88.99 | 91.20 | 87.82 | 91.10 | 706,082 | -0.19(-0.21%) |
Jan 03, 2020 | 89.82 | 91.77 | 89.77 | 91.29 | 281,985 | +0.40(+0.44%) |
Jan 02, 2020 | 89.77 | 90.95 | 89.42 | 90.89 | 334,252 | +1.45(+1.62%) |
Dec 31, 2019 | 89.01 | 90.07 | 88.65 | 89.44 | 197,726 | +0.29(+0.32%) |
Dec 30, 2019 | 89.40 | 89.57 | 88.55 | 89.16 | 128,241 | -0.17(-0.19%) |
Dec 27, 2019 | 89.67 | 89.78 | 88.91 | 89.33 | 105,692 | -0.10(-0.12%) |
Dec 26, 2019 | 89.99 | 90.63 | 88.91 | 89.43 | 102,762 | -0.71(-0.79%) |
Dec 24, 2019 | 88.72 | 90.21 | 88.43 | 90.15 | 80,056 | +1.58(+1.78%) |
Dec 23, 2019 | 89.38 | 89.38 | 88.47 | 88.57 | 187,256 | -0.70(-0.79%) |
Dec 20, 2019 | 89.71 | 90.11 | 88.67 | 89.27 | 288,709 | -0.26(-0.29%) |
Dec 19, 2019 | 89.67 | 89.94 | 88.77 | 89.53 | 260,565 | -0.07(-0.07%) |
Dec 18, 2019 | 90.77 | 91.39 | 89.47 | 89.59 | 169,754 | -0.90(-1.00%) |
Dec 17, 2019 | 89.89 | 90.61 | 89.89 | 90.50 | 176,732 | +0.43(+0.48%) |
Dec 16, 2019 | 89.90 | 90.39 | 89.63 | 90.07 | 292,316 | +0.85(+0.95%) |
Dec 13, 2019 | 89.29 | 89.99 | 88.89 | 89.22 | 163,370 | -0.08(-0.09%) |
Dec 12, 2019 | 89.40 | 90.11 | 88.70 | 89.30 | 305,677 | -0.24(-0.27%) |
Dec 11, 2019 | 87.86 | 90.47 | 87.86 | 89.54 | 430,905 | +1.52(+1.73%) |
Dec 10, 2019 | 90.08 | 90.39 | 87.94 | 88.02 | 270,015 | -1.94(-2.16%) |
Dec 09, 2019 | 89.38 | 90.29 | 87.42 | 89.96 | 375,652 | -0.01(-0.01%) |
Dec 06, 2019 | 90.80 | 91.65 | 89.58 | 89.97 | 347,544 | +1.22(+1.37%) |
Dec 05, 2019 | 89.35 | 89.65 | 88.36 | 88.75 | 363,871 | -0.46(-0.51%) |
Dec 04, 2019 | 89.45 | 90.56 | 88.78 | 89.20 | 332,330 | -0.02(-0.02%) |
Dec 03, 2019 | 88.97 | 89.56 | 88.41 | 89.22 | 352,019 | -0.53(-0.59%) |
Dec 02, 2019 | 91.28 | 91.28 | 89.47 | 89.76 | 268,786 | -1.64(-1.79%) |
Nov 29, 2019 | 92.29 | 92.36 | 91.24 | 91.39 | 70,496 | -0.95(-1.03%) |
Nov 27, 2019 | 92.96 | 93.66 | 92.17 | 92.35 | 266,856 | -0.31(-0.34%) |
Nov 26, 2019 | 90.50 | 92.71 | 89.47 | 92.66 | 264,261 | +2.56(+2.84%) |
Nov 25, 2019 | 89.41 | 90.56 | 89.08 | 90.10 | 373,939 | +0.96(+1.08%) |
Nov 22, 2019 | 89.19 | 89.65 | 87.86 | 89.14 | 273,580 | +0.00(+0.00%) |
Nov 21, 2019 | 91.22 | 91.71 | 88.98 | 89.14 | 383,054 | -2.18(-2.39%) |
Nov 20, 2019 | 91.59 | 92.58 | 91.02 | 91.32 | 408,509 | -0.24(-0.26%) |
Nov 19, 2019 | 93.83 | 94.52 | 91.35 | 91.56 | 464,806 | -2.19(-2.34%) |
Nov 18, 2019 | 94.26 | 95.06 | 93.29 | 93.74 | 675,422 | -0.69(-0.73%) |
Nov 15, 2019 | 94.16 | 94.89 | 93.84 | 94.43 | 365,404 | +0.88(+0.94%) |
Nov 14, 2019 | 93.17 | 93.80 | 93.03 | 93.55 | 345,554 | +0.04(+0.04%) |
Nov 13, 2019 | 92.29 | 93.55 | 91.90 | 93.52 | 467,282 | +1.08(+1.16%) |
Nov 12, 2019 | 92.12 | 93.06 | 91.97 | 92.44 | 822,895 | +0.91(+1.00%) |
Nov 11, 2019 | 89.26 | 91.57 | 89.10 | 91.53 | 459,323 | +2.32(+2.60%) |
Nov 08, 2019 | 89.04 | 89.80 | 88.61 | 89.20 | 363,828 | -0.02(-0.02%) |
Nov 07, 2019 | 87.70 | 89.37 | 87.61 | 89.22 | 749,983 | +1.98(+2.27%) |
Nov 06, 2019 | 86.76 | 87.26 | 85.26 | 87.24 | 543,286 | +0.50(+0.58%) |
Nov 05, 2019 | 89.04 | 89.04 | 86.34 | 86.74 | 1,105,647 | -1.91(-2.15%) |
Nov 04, 2019 | 89.85 | 90.31 | 87.93 | 88.65 | 468,524 | -0.84(-0.93%) |