Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 90.72 | 90.88 | 87.90 | 88.51 | 16,582,379 | -3.73(-4.04%) |
Jan 30, 2020 | 90.72 | 92.18 | 90.10 | 92.24 | 10,142,849 | +1.06(+1.16%) |
Jan 29, 2020 | 92.07 | 92.40 | 91.03 | 91.18 | 5,776,607 | -0.62(-0.67%) |
Jan 28, 2020 | 91.69 | 92.21 | 91.51 | 91.80 | 6,986,575 | +0.60(+0.66%) |
Jan 27, 2020 | 91.08 | 91.56 | 90.86 | 91.20 | 9,208,641 | -1.21(-1.31%) |
Jan 24, 2020 | 93.18 | 93.34 | 91.98 | 92.40 | 8,376,223 | -1.03(-1.11%) |
Jan 23, 2020 | 92.86 | 93.76 | 92.41 | 93.44 | 9,692,920 | +0.17(+0.18%) |
Jan 22, 2020 | 93.44 | 93.79 | 92.91 | 93.27 | 6,765,308 | -0.34(-0.36%) |
Jan 21, 2020 | 95.09 | 95.13 | 93.50 | 93.61 | 10,251,864 | -1.88(-1.96%) |
Jan 17, 2020 | 96.67 | 96.90 | 95.44 | 95.49 | 9,545,626 | -1.08(-1.12%) |
Jan 16, 2020 | 96.30 | 96.89 | 96.20 | 96.57 | 8,499,744 | +0.63(+0.65%) |
Jan 15, 2020 | 96.08 | 96.17 | 95.54 | 95.94 | 7,031,132 | -0.14(-0.15%) |
Jan 14, 2020 | 96.25 | 96.56 | 95.59 | 96.08 | 8,701,905 | -0.30(-0.31%) |
Jan 13, 2020 | 96.22 | 96.58 | 95.90 | 96.38 | 8,287,467 | +0.18(+0.19%) |
Jan 10, 2020 | 97.09 | 97.23 | 96.16 | 96.20 | 7,741,106 | -0.88(-0.91%) |
Jan 09, 2020 | 97.15 | 97.42 | 95.98 | 97.08 | 8,890,990 | -0.16(-0.16%) |
Jan 08, 2020 | 97.94 | 98.39 | 97.20 | 97.24 | 8,831,187 | -1.12(-1.13%) |
Jan 07, 2020 | 98.33 | 98.91 | 97.30 | 98.35 | 9,513,561 | -1.28(-1.29%) |
Jan 06, 2020 | 100.16 | 100.52 | 99.41 | 99.63 | 12,047,263 | -0.34(-0.34%) |
Jan 03, 2020 | 100.61 | 101.39 | 99.75 | 99.97 | 7,699,588 | -0.35(-0.35%) |
Jan 02, 2020 | 99.81 | 100.48 | 99.77 | 100.32 | 6,300,277 | +0.76(+0.76%) |
Dec 31, 2019 | 98.72 | 99.66 | 98.52 | 99.56 | 5,102,959 | +0.55(+0.55%) |
Dec 30, 2019 | 99.50 | 100.25 | 98.98 | 99.01 | 5,544,029 | -0.37(-0.37%) |
Dec 27, 2019 | 99.87 | 100.20 | 99.34 | 99.39 | 5,009,271 | -0.25(-0.25%) |
Dec 26, 2019 | 99.69 | 100.31 | 99.42 | 99.63 | 4,416,443 | +0.21(+0.22%) |
Dec 24, 2019 | 99.49 | 99.78 | 99.21 | 99.42 | 1,985,237 | +0.01(+0.01%) |
Dec 23, 2019 | 98.57 | 99.47 | 98.44 | 99.41 | 7,111,328 | +0.54(+0.54%) |
Dec 20, 2019 | 98.64 | 99.09 | 97.56 | 98.87 | 14,732,348 | +1.28(+1.31%) |
Dec 19, 2019 | 97.96 | 98.10 | 97.37 | 97.59 | 7,529,270 | -0.35(-0.35%) |
Dec 18, 2019 | 98.05 | 98.84 | 97.92 | 97.94 | 9,074,239 | -0.04(-0.04%) |
Dec 17, 2019 | 98.80 | 99.05 | 97.76 | 97.98 | 8,177,095 | -0.63(-0.64%) |
Dec 16, 2019 | 98.20 | 98.70 | 97.99 | 98.61 | 6,801,861 | +1.16(+1.19%) |
Dec 13, 2019 | 98.35 | 98.76 | 97.40 | 97.45 | 5,886,959 | -0.70(-0.72%) |
Dec 12, 2019 | 96.32 | 98.22 | 96.32 | 98.15 | 7,821,817 | +2.13(+2.22%) |
Dec 11, 2019 | 96.73 | 97.20 | 95.94 | 96.02 | 8,520,985 | -1.37(-1.41%) |
Dec 10, 2019 | 97.51 | 97.56 | 96.70 | 97.39 | 5,915,206 | +0.49(+0.50%) |
Dec 09, 2019 | 96.26 | 97.39 | 96.20 | 96.91 | 5,732,691 | -0.59(-0.60%) |
Dec 06, 2019 | 96.73 | 98.55 | 96.64 | 97.49 | 8,152,897 | +1.39(+1.44%) |
Dec 05, 2019 | 97.17 | 97.27 | 95.99 | 96.11 | 6,678,603 | -0.50(-0.52%) |
Dec 04, 2019 | 96.36 | 96.91 | 96.19 | 96.61 | 6,907,624 | +0.87(+0.91%) |
Dec 03, 2019 | 96.00 | 96.41 | 95.59 | 95.74 | 8,833,776 | -0.75(-0.78%) |
Dec 02, 2019 | 97.47 | 97.54 | 96.43 | 96.49 | 6,288,467 | -0.27(-0.28%) |
Nov 29, 2019 | 96.89 | 97.34 | 96.56 | 96.77 | 3,959,338 | -0.78(-0.80%) |
Nov 27, 2019 | 97.48 | 97.99 | 97.17 | 97.54 | 4,971,264 | +0.23(+0.24%) |
Nov 26, 2019 | 97.77 | 97.95 | 96.82 | 97.31 | 12,168,628 | -0.49(-0.50%) |
Nov 25, 2019 | 97.84 | 98.49 | 97.47 | 97.80 | 8,945,114 | -0.21(-0.21%) |
Nov 22, 2019 | 98.36 | 98.89 | 97.98 | 98.01 | 5,794,119 | -0.12(-0.12%) |
Nov 21, 2019 | 97.16 | 98.27 | 96.82 | 98.12 | 7,029,718 | +1.18(+1.22%) |
Nov 20, 2019 | 96.17 | 97.55 | 95.93 | 96.94 | 7,145,334 | +0.74(+0.76%) |
Nov 19, 2019 | 97.90 | 98.15 | 95.90 | 96.20 | 10,558,610 | -1.73(-1.77%) |
Nov 18, 2019 | 98.99 | 99.14 | 97.60 | 97.94 | 5,913,291 | -1.73(-1.73%) |
Nov 15, 2019 | 100.15 | 100.29 | 99.23 | 99.67 | 6,765,978 | -0.11(-0.11%) |
Nov 14, 2019 | 99.68 | 100.58 | 99.32 | 99.77 | 5,968,571 | -0.26(-0.26%) |
Nov 13, 2019 | 98.55 | 100.14 | 98.47 | 100.04 | 6,475,396 | +1.08(+1.09%) |
Nov 12, 2019 | 99.23 | 99.85 | 98.56 | 98.96 | 5,505,019 | +0.12(+0.12%) |
Nov 11, 2019 | 98.33 | 99.31 | 98.18 | 98.83 | 4,731,507 | -0.10(-0.10%) |
Nov 08, 2019 | 98.96 | 99.15 | 98.30 | 98.93 | 5,194,800 | -0.79(-0.79%) |
Nov 07, 2019 | 99.09 | 99.81 | 98.43 | 99.72 | 6,650,553 | +1.63(+1.66%) |
Nov 06, 2019 | 99.76 | 99.92 | 98.01 | 98.09 | 7,462,160 | -1.67(-1.67%) |
Nov 05, 2019 | 99.18 | 100.17 | 98.76 | 99.76 | 8,521,234 | +0.30(+0.30%) |
Nov 04, 2019 | 95.90 | 99.70 | 95.73 | 99.45 | 12,648,947 | +4.38(+4.61%) |