Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.83 | 92.00 | 89.80 | 90.64 | 334,605 | -1.93(-2.09%) |
Jan 30, 2020 | 90.62 | 92.66 | 90.62 | 92.57 | 296,095 | +0.69(+0.76%) |
Jan 29, 2020 | 92.86 | 93.59 | 91.54 | 91.88 | 198,684 | -0.67(-0.72%) |
Jan 28, 2020 | 92.47 | 94.25 | 91.86 | 92.55 | 471,039 | +0.94(+1.03%) |
Jan 27, 2020 | 92.38 | 92.63 | 90.45 | 91.60 | 450,475 | -2.95(-3.12%) |
Jan 24, 2020 | 95.42 | 95.42 | 93.54 | 94.55 | 149,902 | -0.70(-0.74%) |
Jan 23, 2020 | 94.83 | 95.83 | 94.06 | 95.26 | 254,190 | +0.36(+0.38%) |
Jan 22, 2020 | 94.06 | 95.80 | 93.96 | 94.90 | 640,742 | +1.36(+1.45%) |
Jan 21, 2020 | 94.88 | 95.15 | 91.98 | 93.54 | 366,469 | -2.24(-2.34%) |
Jan 17, 2020 | 96.61 | 97.41 | 94.86 | 95.77 | 157,899 | -0.57(-0.60%) |
Jan 16, 2020 | 94.64 | 97.22 | 94.64 | 96.35 | 260,059 | +2.07(+2.20%) |
Jan 15, 2020 | 95.23 | 95.42 | 93.11 | 94.28 | 305,514 | -1.09(-1.14%) |
Jan 14, 2020 | 97.06 | 98.82 | 94.07 | 95.37 | 291,738 | -1.49(-1.54%) |
Jan 13, 2020 | 97.04 | 97.70 | 96.50 | 96.86 | 315,084 | -0.01(-0.01%) |
Jan 10, 2020 | 97.38 | 97.71 | 96.14 | 96.87 | 147,956 | -0.42(-0.43%) |
Jan 09, 2020 | 97.10 | 98.77 | 96.76 | 97.28 | 482,267 | +0.85(+0.88%) |
Jan 08, 2020 | 93.95 | 97.57 | 93.95 | 96.43 | 562,764 | +2.20(+2.34%) |
Jan 07, 2020 | 92.90 | 94.78 | 91.97 | 94.23 | 361,962 | +1.22(+1.31%) |
Jan 06, 2020 | 95.10 | 95.46 | 92.79 | 93.01 | 489,873 | -2.96(-3.09%) |
Jan 03, 2020 | 99.40 | 99.95 | 95.12 | 95.97 | 599,500 | -4.59(-4.56%) |
Jan 02, 2020 | 100.43 | 100.85 | 99.43 | 100.56 | 319,552 | +0.56(+0.55%) |
Dec 31, 2019 | 99.57 | 100.00 | 98.99 | 100.00 | 168,167 | +0.21(+0.21%) |
Dec 30, 2019 | 99.61 | 100.04 | 98.23 | 99.79 | 195,012 | +0.31(+0.32%) |
Dec 27, 2019 | 100.18 | 100.18 | 99.14 | 99.48 | 91,757 | -0.25(-0.25%) |
Dec 26, 2019 | 100.13 | 100.57 | 99.25 | 99.73 | 96,111 | -0.35(-0.35%) |
Dec 24, 2019 | 99.94 | 100.35 | 99.09 | 100.08 | 57,280 | +0.18(+0.18%) |
Dec 23, 2019 | 100.06 | 100.81 | 99.51 | 99.90 | 139,831 | -0.15(-0.15%) |
Dec 20, 2019 | 100.57 | 100.79 | 99.83 | 100.05 | 272,569 | -0.15(-0.15%) |
Dec 19, 2019 | 99.27 | 100.35 | 99.21 | 100.20 | 202,229 | +0.77(+0.77%) |
Dec 18, 2019 | 99.12 | 99.63 | 98.27 | 99.43 | 317,223 | +0.84(+0.85%) |
Dec 17, 2019 | 97.17 | 99.41 | 97.17 | 98.59 | 623,888 | +1.50(+1.54%) |
Dec 16, 2019 | 97.19 | 98.91 | 96.77 | 97.09 | 398,144 | +0.67(+0.69%) |
Dec 13, 2019 | 96.55 | 96.95 | 95.87 | 96.42 | 471,213 | +0.24(+0.25%) |
Dec 12, 2019 | 96.81 | 97.63 | 95.89 | 96.18 | 379,088 | +0.02(+0.02%) |
Dec 11, 2019 | 96.43 | 97.40 | 95.89 | 96.16 | 182,002 | -0.42(-0.43%) |
Dec 10, 2019 | 97.34 | 97.75 | 96.28 | 96.58 | 281,262 | -1.03(-1.05%) |
Dec 09, 2019 | 98.32 | 98.87 | 97.55 | 97.61 | 299,193 | -0.97(-0.99%) |
Dec 06, 2019 | 97.63 | 99.03 | 97.26 | 98.58 | 280,134 | +1.57(+1.62%) |
Dec 05, 2019 | 95.78 | 97.59 | 95.57 | 97.01 | 298,740 | +1.44(+1.51%) |
Dec 04, 2019 | 95.77 | 96.56 | 95.47 | 95.56 | 136,914 | -0.04(-0.04%) |
Dec 03, 2019 | 94.80 | 96.31 | 93.73 | 95.60 | 209,837 | +0.20(+0.21%) |
Dec 02, 2019 | 96.13 | 96.64 | 95.19 | 95.40 | 233,543 | -1.07(-1.11%) |
Nov 29, 2019 | 97.01 | 98.48 | 96.19 | 96.47 | 328,228 | -0.54(-0.55%) |
Nov 27, 2019 | 96.69 | 97.01 | 95.37 | 97.01 | 246,738 | +0.53(+0.55%) |
Nov 26, 2019 | 98.77 | 98.89 | 95.82 | 96.48 | 625,183 | -2.36(-2.39%) |
Nov 25, 2019 | 97.47 | 99.05 | 97.00 | 98.84 | 164,609 | +1.68(+1.73%) |
Nov 22, 2019 | 97.42 | 97.46 | 96.37 | 97.16 | 214,346 | +0.00(+0.00%) |
Nov 21, 2019 | 100.28 | 100.61 | 96.85 | 97.16 | 290,640 | -3.00(-2.99%) |
Nov 20, 2019 | 99.94 | 100.70 | 98.55 | 100.16 | 284,020 | -0.06(-0.06%) |
Nov 19, 2019 | 101.15 | 101.15 | 99.56 | 100.22 | 248,564 | +0.36(+0.36%) |
Nov 18, 2019 | 98.40 | 101.12 | 98.26 | 99.86 | 431,519 | +1.47(+1.50%) |
Nov 15, 2019 | 100.73 | 101.15 | 96.55 | 98.39 | 390,087 | -1.61(-1.61%) |
Nov 14, 2019 | 102.31 | 107.48 | 98.89 | 100.00 | 1,322,647 | +1.10(+1.12%) |
Nov 13, 2019 | 96.58 | 99.25 | 96.48 | 98.90 | 502,283 | +1.71(+1.76%) |
Nov 12, 2019 | 98.40 | 98.96 | 96.74 | 97.19 | 317,757 | -1.22(-1.24%) |
Nov 11, 2019 | 97.41 | 98.76 | 96.82 | 98.41 | 351,537 | +0.36(+0.37%) |
Nov 08, 2019 | 98.35 | 99.31 | 96.88 | 98.05 | 299,389 | -0.63(-0.63%) |
Nov 07, 2019 | 97.61 | 98.86 | 97.17 | 98.68 | 503,655 | +0.88(+0.90%) |
Nov 06, 2019 | 98.41 | 99.02 | 97.62 | 97.79 | 201,277 | -0.63(-0.64%) |
Nov 05, 2019 | 96.64 | 99.02 | 96.64 | 98.43 | 475,587 | +1.90(+1.97%) |
Nov 04, 2019 | 94.85 | 97.11 | 94.45 | 96.52 | 311,467 | +2.13(+2.26%) |