Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.05 | 80.05 | 76.80 | 79.25 | 1,571,300 | -0.63(-0.79%) |
Jan 30, 2020 | 80.55 | 80.86 | 78.59 | 79.88 | 2,313,894 | -1.87(-2.29%) |
Jan 29, 2020 | 85.50 | 86.40 | 81.62 | 81.75 | 1,271,884 | -3.19(-3.76%) |
Jan 28, 2020 | 85.38 | 85.65 | 83.43 | 84.94 | 1,174,133 | +0.24(+0.28%) |
Jan 27, 2020 | 80.29 | 85.15 | 80.11 | 84.70 | 1,379,942 | +1.59(+1.91%) |
Jan 24, 2020 | 83.39 | 84.04 | 81.78 | 83.11 | 641,200 | +0.17(+0.20%) |
Jan 23, 2020 | 83.21 | 83.70 | 81.80 | 82.94 | 612,914 | -0.78(-0.93%) |
Jan 22, 2020 | 83.91 | 85.32 | 82.63 | 83.72 | 1,162,584 | +0.19(+0.23%) |
Jan 21, 2020 | 83.50 | 84.12 | 81.88 | 83.53 | 2,404,008 | -0.47(-0.56%) |
Jan 17, 2020 | 87.69 | 87.91 | 84.00 | 84.00 | 1,341,800 | -3.21(-3.68%) |
Jan 16, 2020 | 87.44 | 88.08 | 86.24 | 87.21 | 2,240,780 | +0.44(+0.51%) |
Jan 15, 2020 | 85.76 | 86.85 | 83.41 | 86.77 | 1,520,505 | +0.75(+0.87%) |
Jan 14, 2020 | 92.14 | 92.19 | 84.06 | 86.02 | 4,238,158 | -6.85(-7.38%) |
Jan 13, 2020 | 88.48 | 93.85 | 87.61 | 92.87 | 2,615,339 | +5.26(+6.00%) |
Jan 10, 2020 | 86.81 | 88.21 | 85.76 | 87.61 | 1,870,500 | +1.04(+1.20%) |
Jan 09, 2020 | 89.37 | 89.77 | 85.49 | 86.57 | 1,494,344 | -2.56(-2.87%) |
Jan 08, 2020 | 90.75 | 91.16 | 88.44 | 89.13 | 1,471,586 | -1.78(-1.96%) |
Jan 07, 2020 | 93.02 | 93.02 | 90.77 | 90.91 | 733,475 | -1.43(-1.55%) |
Jan 06, 2020 | 91.44 | 93.13 | 90.88 | 92.34 | 834,893 | -0.41(-0.44%) |
Jan 03, 2020 | 95.61 | 97.13 | 92.33 | 92.75 | 984,400 | -4.20(-4.33%) |
Jan 02, 2020 | 93.21 | 96.98 | 92.51 | 96.95 | 1,221,323 | +4.90(+5.32%) |
Dec 31, 2019 | 91.79 | 92.42 | 90.71 | 92.05 | 1,055,500 | -0.23(-0.25%) |
Dec 30, 2019 | 97.40 | 97.43 | 92.10 | 92.28 | 1,121,907 | -5.54(-5.66%) |
Dec 27, 2019 | 98.67 | 98.67 | 96.57 | 97.82 | 1,504,600 | -0.62(-0.63%) |
Dec 26, 2019 | 96.86 | 98.66 | 96.12 | 98.44 | 895,940 | +2.06(+2.14%) |
Dec 24, 2019 | 94.99 | 96.38 | 94.40 | 96.38 | 257,000 | +1.15(+1.21%) |
Dec 23, 2019 | 96.37 | 97.34 | 94.35 | 95.23 | 779,755 | -0.68(-0.71%) |
Dec 20, 2019 | 97.25 | 97.25 | 94.15 | 95.91 | 1,478,400 | -0.36(-0.37%) |
Dec 19, 2019 | 95.99 | 99.19 | 94.11 | 96.27 | 2,078,603 | +2.90(+3.11%) |
Dec 18, 2019 | 94.96 | 95.66 | 92.92 | 93.37 | 678,181 | -1.31(-1.38%) |
Dec 17, 2019 | 95.00 | 95.27 | 91.09 | 94.68 | 864,704 | -0.74(-0.78%) |
Dec 16, 2019 | 92.50 | 95.98 | 92.00 | 95.42 | 1,017,299 | +3.53(+3.84%) |
Dec 13, 2019 | 96.58 | 96.83 | 90.32 | 91.89 | 1,543,000 | -5.11(-5.27%) |
Dec 12, 2019 | 94.52 | 97.06 | 94.07 | 97.00 | 2,405,313 | +2.25(+2.37%) |
Dec 11, 2019 | 92.08 | 94.85 | 91.56 | 94.75 | 1,033,687 | +2.67(+2.90%) |
Dec 10, 2019 | 88.63 | 92.13 | 87.20 | 92.08 | 1,247,289 | +2.75(+3.08%) |
Dec 09, 2019 | 86.00 | 89.97 | 84.89 | 89.33 | 1,776,968 | +2.91(+3.37%) |
Dec 06, 2019 | 89.32 | 90.00 | 86.29 | 86.42 | 1,250,600 | -1.49(-1.69%) |
Dec 05, 2019 | 92.66 | 93.22 | 87.71 | 87.91 | 1,280,170 | -4.45(-4.82%) |
Dec 04, 2019 | 92.75 | 93.73 | 91.64 | 92.36 | 1,122,051 | +0.40(+0.43%) |
Dec 03, 2019 | 89.61 | 92.48 | 89.40 | 91.96 | 1,296,737 | -0.04(-0.04%) |
Dec 02, 2019 | 95.99 | 96.29 | 90.89 | 92.00 | 1,997,938 | -3.32(-3.48%) |
Nov 29, 2019 | 94.43 | 96.44 | 94.29 | 95.32 | 381,300 | +0.34(+0.36%) |
Nov 27, 2019 | 93.47 | 95.00 | 92.75 | 94.98 | 835,400 | +2.14(+2.31%) |
Nov 26, 2019 | 91.42 | 94.85 | 91.37 | 92.84 | 1,787,602 | +1.78(+1.95%) |
Nov 25, 2019 | 90.31 | 91.61 | 89.84 | 91.06 | 1,501,539 | +1.28(+1.43%) |
Nov 22, 2019 | 89.20 | 91.09 | 88.91 | 89.78 | 1,489,000 | +0.59(+0.66%) |
Nov 21, 2019 | 89.72 | 90.10 | 88.66 | 89.19 | 1,416,759 | +0.21(+0.24%) |
Nov 20, 2019 | 88.50 | 90.23 | 87.05 | 88.98 | 2,171,677 | +0.64(+0.72%) |
Nov 19, 2019 | 84.53 | 88.53 | 84.40 | 88.34 | 1,691,296 | +3.51(+4.14%) |
Nov 18, 2019 | 81.31 | 85.60 | 80.52 | 84.83 | 1,968,218 | +3.26(+4.00%) |
Nov 15, 2019 | 78.89 | 81.63 | 77.63 | 81.57 | 1,350,000 | +3.57(+4.58%) |
Nov 14, 2019 | 74.96 | 78.33 | 74.96 | 78.00 | 1,139,358 | +2.81(+3.74%) |
Nov 13, 2019 | 77.61 | 78.08 | 74.86 | 75.19 | 1,270,458 | -3.01(-3.85%) |
Nov 12, 2019 | 77.83 | 80.68 | 77.21 | 78.20 | 1,667,065 | +0.71(+0.92%) |
Nov 11, 2019 | 77.02 | 77.55 | 74.16 | 77.49 | 1,544,571 | -0.47(-0.60%) |
Nov 08, 2019 | 73.01 | 78.23 | 72.39 | 77.96 | 1,737,600 | +4.84(+6.62%) |
Nov 07, 2019 | 74.13 | 78.18 | 70.86 | 73.12 | 5,102,908 | -5.96(-7.54%) |
Nov 06, 2019 | 81.32 | 81.72 | 78.50 | 79.08 | 2,084,388 | -2.44(-2.99%) |
Nov 05, 2019 | 83.70 | 83.75 | 79.76 | 81.52 | 1,469,074 | -1.46(-1.76%) |
Nov 04, 2019 | 82.87 | 83.65 | 81.52 | 82.98 | 1,441,539 | +0.25(+0.30%) |