Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 96.55 | 96.75 | 94.08 | 94.34 | 105,400 | -2.39(-2.47%) |
Jan 30, 2020 | 97.23 | 97.33 | 95.62 | 96.73 | 115,592 | -0.93(-0.95%) |
Jan 29, 2020 | 98.00 | 99.50 | 97.48 | 97.66 | 115,921 | -0.43(-0.44%) |
Jan 28, 2020 | 96.97 | 98.83 | 96.43 | 98.09 | 158,592 | +1.48(+1.53%) |
Jan 27, 2020 | 95.85 | 97.02 | 95.36 | 96.61 | 88,352 | +0.25(+0.26%) |
Jan 24, 2020 | 96.44 | 96.85 | 96.11 | 96.36 | 77,600 | +0.14(+0.15%) |
Jan 23, 2020 | 97.51 | 97.75 | 95.55 | 96.22 | 103,804 | -1.45(-1.48%) |
Jan 22, 2020 | 98.19 | 98.90 | 97.15 | 97.67 | 87,629 | -0.26(-0.27%) |
Jan 21, 2020 | 96.94 | 99.13 | 96.70 | 97.93 | 170,474 | +0.53(+0.54%) |
Jan 17, 2020 | 98.11 | 98.11 | 96.94 | 97.40 | 113,400 | -0.60(-0.61%) |
Jan 16, 2020 | 98.19 | 98.56 | 97.22 | 98.00 | 127,540 | -0.22(-0.22%) |
Jan 15, 2020 | 99.58 | 100.00 | 97.99 | 98.22 | 119,109 | -1.37(-1.38%) |
Jan 14, 2020 | 100.16 | 101.18 | 99.25 | 99.59 | 68,304 | -0.93(-0.93%) |
Jan 13, 2020 | 100.00 | 101.22 | 99.42 | 100.52 | 82,480 | +0.67(+0.67%) |
Jan 10, 2020 | 99.75 | 99.90 | 98.27 | 99.85 | 86,700 | +0.83(+0.84%) |
Jan 09, 2020 | 97.79 | 99.08 | 97.72 | 99.02 | 95,054 | +1.76(+1.81%) |
Jan 08, 2020 | 95.64 | 97.35 | 95.64 | 97.26 | 84,458 | +1.24(+1.29%) |
Jan 07, 2020 | 96.02 | 96.94 | 95.59 | 96.02 | 69,715 | -0.42(-0.44%) |
Jan 06, 2020 | 95.01 | 97.23 | 93.76 | 96.44 | 126,661 | +0.85(+0.89%) |
Jan 03, 2020 | 94.05 | 95.84 | 94.05 | 95.59 | 129,100 | +0.52(+0.55%) |
Jan 02, 2020 | 97.44 | 97.44 | 94.20 | 95.07 | 186,225 | -2.15(-2.21%) |
Dec 31, 2019 | 95.99 | 97.67 | 95.85 | 97.22 | 236,000 | +0.92(+0.96%) |
Dec 30, 2019 | 95.55 | 96.30 | 94.51 | 96.30 | 81,744 | +0.69(+0.72%) |
Dec 27, 2019 | 95.12 | 96.23 | 94.50 | 95.61 | 100,700 | +0.53(+0.56%) |
Dec 26, 2019 | 94.17 | 95.37 | 94.17 | 95.08 | 92,818 | +0.55(+0.58%) |
Dec 24, 2019 | 92.34 | 94.62 | 91.69 | 94.53 | 108,600 | +2.35(+2.55%) |
Dec 23, 2019 | 91.55 | 92.65 | 90.60 | 92.18 | 180,349 | +0.89(+0.97%) |
Dec 20, 2019 | 92.66 | 92.66 | 90.91 | 91.29 | 453,100 | -0.93(-1.01%) |
Dec 19, 2019 | 92.39 | 92.92 | 91.19 | 92.22 | 124,885 | +0.12(+0.13%) |
Dec 18, 2019 | 91.90 | 92.85 | 91.66 | 92.10 | 144,803 | +0.21(+0.23%) |
Dec 17, 2019 | 92.16 | 93.31 | 91.61 | 91.89 | 89,355 | -0.43(-0.47%) |
Dec 16, 2019 | 92.13 | 93.65 | 91.52 | 92.32 | 116,264 | +0.80(+0.87%) |
Dec 13, 2019 | 92.54 | 93.82 | 90.88 | 91.52 | 135,200 | -0.96(-1.04%) |
Dec 12, 2019 | 92.53 | 93.13 | 91.72 | 92.48 | 103,663 | -0.31(-0.33%) |
Dec 11, 2019 | 93.42 | 93.90 | 92.08 | 92.79 | 85,468 | -0.63(-0.67%) |
Dec 10, 2019 | 94.16 | 94.30 | 92.78 | 93.42 | 112,739 | -0.35(-0.37%) |
Dec 09, 2019 | 95.15 | 95.85 | 93.49 | 93.77 | 138,444 | -1.64(-1.72%) |
Dec 06, 2019 | 94.34 | 95.76 | 94.06 | 95.41 | 145,600 | +1.61(+1.72%) |
Dec 05, 2019 | 93.95 | 94.59 | 93.31 | 93.80 | 188,110 | -0.34(-0.36%) |
Dec 04, 2019 | 93.27 | 94.44 | 92.94 | 94.14 | 178,603 | +1.25(+1.35%) |
Dec 03, 2019 | 90.80 | 93.41 | 90.26 | 92.89 | 200,868 | +1.14(+1.24%) |
Dec 02, 2019 | 93.46 | 93.46 | 91.41 | 91.75 | 117,402 | -1.46(-1.57%) |
Nov 29, 2019 | 94.28 | 95.11 | 93.03 | 93.21 | 65,400 | -1.52(-1.60%) |
Nov 27, 2019 | 93.99 | 95.35 | 93.51 | 94.72 | 145,900 | +0.84(+0.90%) |
Nov 26, 2019 | 94.08 | 94.90 | 93.10 | 93.88 | 215,974 | +0.58(+0.62%) |
Nov 25, 2019 | 90.13 | 93.35 | 90.13 | 93.30 | 260,744 | +3.27(+3.63%) |
Nov 22, 2019 | 88.91 | 90.55 | 88.63 | 90.03 | 174,500 | +1.40(+1.58%) |
Nov 21, 2019 | 88.57 | 89.59 | 87.91 | 88.63 | 187,863 | +0.29(+0.33%) |
Nov 20, 2019 | 86.79 | 88.71 | 86.79 | 88.34 | 125,097 | +0.93(+1.06%) |
Nov 19, 2019 | 86.49 | 88.18 | 86.15 | 87.41 | 124,675 | +1.25(+1.45%) |
Nov 18, 2019 | 86.10 | 87.98 | 84.20 | 86.16 | 207,865 | +1.79(+2.12%) |
Nov 15, 2019 | 84.67 | 85.16 | 82.69 | 84.37 | 255,200 | +0.11(+0.13%) |
Nov 14, 2019 | 83.78 | 85.33 | 83.51 | 84.26 | 131,043 | +0.54(+0.65%) |
Nov 13, 2019 | 83.84 | 84.80 | 79.66 | 83.72 | 424,458 | -3.15(-3.63%) |
Nov 12, 2019 | 87.75 | 89.00 | 86.81 | 86.87 | 196,941 | -0.83(-0.95%) |
Nov 11, 2019 | 86.53 | 87.86 | 86.16 | 87.70 | 138,601 | +1.13(+1.31%) |
Nov 08, 2019 | 87.11 | 89.22 | 86.13 | 86.57 | 150,400 | -1.23(-1.40%) |
Nov 07, 2019 | 89.10 | 92.79 | 86.83 | 87.80 | 147,010 | -0.81(-0.91%) |
Nov 06, 2019 | 87.76 | 88.71 | 84.21 | 88.61 | 127,751 | +2.69(+3.14%) |
Nov 05, 2019 | 87.00 | 92.40 | 84.80 | 85.92 | 288,671 | +1.01(+1.18%) |
Nov 04, 2019 | 86.69 | 86.69 | 83.54 | 84.91 | 179,274 | -1.77(-2.04%) |