Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 101.19 | 102.03 | 98.96 | 99.48 | 76,379 | -2.04(-2.01%) |
Jan 30, 2020 | 101.03 | 102.45 | 100.83 | 101.52 | 83,490 | +0.11(+0.11%) |
Jan 29, 2020 | 101.73 | 102.41 | 100.51 | 101.41 | 35,517 | -0.17(-0.17%) |
Jan 28, 2020 | 101.02 | 102.51 | 100.94 | 101.58 | 47,188 | +0.93(+0.93%) |
Jan 27, 2020 | 99.01 | 101.18 | 98.67 | 100.64 | 60,341 | +0.98(+0.99%) |
Jan 24, 2020 | 100.72 | 101.50 | 99.22 | 99.66 | 65,343 | -1.06(-1.05%) |
Jan 23, 2020 | 98.77 | 100.81 | 98.71 | 100.72 | 48,732 | +1.89(+1.91%) |
Jan 22, 2020 | 99.37 | 100.27 | 98.04 | 98.83 | 48,634 | -0.48(-0.49%) |
Jan 21, 2020 | 97.26 | 99.37 | 97.26 | 99.31 | 50,974 | +1.84(+1.89%) |
Jan 17, 2020 | 97.80 | 97.83 | 96.41 | 97.47 | 49,100 | -0.06(-0.06%) |
Jan 16, 2020 | 96.28 | 98.31 | 96.14 | 97.53 | 42,687 | +1.63(+1.70%) |
Jan 15, 2020 | 94.25 | 95.90 | 94.25 | 95.90 | 79,136 | +1.72(+1.82%) |
Jan 14, 2020 | 93.87 | 94.19 | 92.65 | 94.18 | 85,994 | +0.34(+0.36%) |
Jan 13, 2020 | 92.59 | 94.25 | 92.24 | 93.84 | 84,307 | +1.49(+1.62%) |
Jan 10, 2020 | 92.61 | 93.01 | 91.59 | 92.35 | 82,082 | -0.22(-0.24%) |
Jan 09, 2020 | 92.79 | 93.55 | 92.38 | 92.57 | 35,966 | -0.05(-0.05%) |
Jan 08, 2020 | 92.04 | 92.79 | 91.54 | 92.62 | 66,386 | +0.80(+0.87%) |
Jan 07, 2020 | 92.59 | 92.75 | 90.95 | 91.82 | 50,777 | -0.92(-0.99%) |
Jan 06, 2020 | 92.90 | 93.85 | 92.33 | 92.74 | 62,123 | -0.59(-0.63%) |
Jan 03, 2020 | 91.64 | 94.34 | 91.64 | 93.33 | 70,055 | +0.96(+1.04%) |
Jan 02, 2020 | 95.16 | 95.16 | 90.90 | 92.37 | 77,941 | -2.28(-2.41%) |
Dec 31, 2019 | 92.87 | 95.07 | 92.49 | 94.65 | 102,789 | +1.55(+1.66%) |
Dec 30, 2019 | 92.88 | 93.27 | 91.93 | 93.10 | 92,853 | +0.15(+0.16%) |
Dec 27, 2019 | 92.46 | 93.22 | 92.36 | 92.96 | 35,461 | +0.55(+0.59%) |
Dec 26, 2019 | 92.52 | 92.93 | 92.02 | 92.41 | 28,445 | +0.10(+0.11%) |
Dec 24, 2019 | 92.53 | 92.83 | 91.99 | 92.30 | 9,919 | -0.24(-0.26%) |
Dec 23, 2019 | 95.07 | 95.07 | 92.27 | 92.55 | 59,068 | -2.42(-2.55%) |
Dec 20, 2019 | 93.26 | 95.68 | 93.09 | 94.97 | 289,273 | +1.85(+1.99%) |
Dec 19, 2019 | 93.49 | 94.31 | 92.60 | 93.11 | 88,959 | -0.85(-0.90%) |
Dec 18, 2019 | 91.52 | 94.41 | 90.97 | 93.96 | 100,183 | +2.15(+2.35%) |
Dec 17, 2019 | 93.17 | 93.17 | 90.94 | 91.80 | 72,385 | -1.09(-1.18%) |
Dec 16, 2019 | 92.64 | 93.40 | 90.94 | 92.90 | 116,952 | +0.55(+0.59%) |
Dec 13, 2019 | 92.80 | 93.10 | 90.64 | 92.35 | 54,756 | -0.91(-0.97%) |
Dec 12, 2019 | 95.04 | 95.33 | 92.51 | 93.26 | 60,070 | -1.84(-1.93%) |
Dec 11, 2019 | 96.75 | 97.17 | 94.73 | 95.09 | 54,743 | -2.00(-2.06%) |
Dec 10, 2019 | 97.65 | 97.71 | 96.71 | 97.10 | 39,884 | -0.60(-0.62%) |
Dec 09, 2019 | 97.78 | 98.42 | 97.35 | 97.70 | 56,780 | -0.09(-0.09%) |
Dec 06, 2019 | 97.94 | 99.29 | 97.68 | 97.79 | 95,667 | +0.24(+0.25%) |
Dec 05, 2019 | 95.70 | 97.84 | 95.50 | 97.55 | 60,078 | +2.08(+2.18%) |
Dec 04, 2019 | 96.37 | 97.72 | 94.91 | 95.46 | 74,664 | -0.71(-0.73%) |
Dec 03, 2019 | 93.51 | 96.62 | 93.51 | 96.17 | 42,946 | +2.11(+2.24%) |
Dec 02, 2019 | 95.54 | 95.54 | 93.61 | 94.06 | 38,366 | -1.51(-1.58%) |
Nov 29, 2019 | 95.90 | 96.99 | 95.33 | 95.57 | 31,182 | -0.59(-0.61%) |
Nov 27, 2019 | 95.87 | 96.59 | 94.91 | 96.15 | 42,906 | +0.28(+0.29%) |
Nov 26, 2019 | 92.53 | 96.24 | 92.53 | 95.87 | 96,746 | +3.29(+3.55%) |
Nov 25, 2019 | 90.64 | 93.07 | 90.10 | 92.58 | 59,767 | +1.94(+2.14%) |
Nov 22, 2019 | 91.97 | 91.97 | 89.71 | 90.64 | 55,629 | -1.22(-1.33%) |
Nov 21, 2019 | 94.70 | 94.70 | 91.42 | 91.86 | 44,911 | -3.05(-3.21%) |
Nov 20, 2019 | 95.08 | 96.04 | 94.26 | 94.91 | 56,981 | -0.42(-0.45%) |
Nov 19, 2019 | 95.35 | 96.95 | 95.03 | 95.33 | 47,989 | +0.23(+0.24%) |
Nov 18, 2019 | 94.32 | 95.92 | 94.32 | 95.10 | 96,871 | +0.80(+0.85%) |
Nov 15, 2019 | 95.37 | 96.32 | 93.35 | 94.30 | 305,212 | -0.91(-0.96%) |
Nov 14, 2019 | 94.22 | 96.73 | 94.22 | 95.21 | 96,166 | +1.11(+1.18%) |
Nov 13, 2019 | 91.41 | 94.82 | 91.41 | 94.11 | 101,327 | +2.55(+2.78%) |
Nov 12, 2019 | 92.77 | 94.88 | 91.56 | 91.56 | 60,406 | -1.10(-1.19%) |
Nov 11, 2019 | 92.33 | 92.91 | 91.61 | 92.66 | 53,172 | +0.23(+0.25%) |
Nov 08, 2019 | 92.78 | 94.17 | 92.30 | 92.42 | 55,504 | -0.18(-0.19%) |
Nov 07, 2019 | 93.82 | 93.82 | 92.34 | 92.60 | 57,358 | -0.88(-0.94%) |
Nov 06, 2019 | 94.49 | 94.85 | 92.84 | 93.48 | 51,767 | -0.73(-0.77%) |
Nov 05, 2019 | 93.71 | 94.53 | 91.93 | 94.21 | 78,822 | +0.51(+0.54%) |
Nov 04, 2019 | 95.41 | 95.79 | 93.11 | 93.71 | 65,394 | -1.18(-1.24%) |