Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 98.84 | 99.62 | 95.59 | 95.86 | 444,800 | -3.25(-3.28%) |
Jan 30, 2020 | 98.25 | 99.15 | 97.75 | 99.11 | 430,021 | +0.31(+0.31%) |
Jan 29, 2020 | 99.96 | 100.71 | 98.78 | 98.80 | 239,173 | -0.95(-0.95%) |
Jan 28, 2020 | 99.20 | 99.97 | 98.75 | 99.75 | 540,817 | +1.01(+1.02%) |
Jan 27, 2020 | 98.14 | 99.74 | 97.16 | 98.74 | 443,785 | -1.26(-1.26%) |
Jan 24, 2020 | 102.63 | 102.63 | 99.42 | 100.00 | 574,700 | -2.25(-2.20%) |
Jan 23, 2020 | 102.19 | 102.84 | 101.43 | 102.25 | 359,945 | -0.12(-0.12%) |
Jan 22, 2020 | 103.62 | 104.57 | 102.03 | 102.37 | 412,644 | -1.10(-1.06%) |
Jan 21, 2020 | 102.23 | 104.00 | 101.48 | 103.47 | 381,826 | +1.05(+1.03%) |
Jan 17, 2020 | 103.84 | 103.84 | 102.31 | 102.42 | 283,400 | -0.71(-0.69%) |
Jan 16, 2020 | 102.23 | 103.34 | 101.66 | 103.13 | 352,151 | +1.44(+1.42%) |
Jan 15, 2020 | 99.93 | 102.22 | 99.71 | 101.69 | 387,407 | +1.51(+1.51%) |
Jan 14, 2020 | 99.43 | 100.36 | 98.93 | 100.18 | 433,250 | +0.44(+0.44%) |
Jan 13, 2020 | 99.06 | 99.83 | 98.34 | 99.74 | 237,406 | +0.65(+0.66%) |
Jan 10, 2020 | 98.57 | 99.14 | 97.87 | 99.09 | 343,000 | +0.83(+0.84%) |
Jan 09, 2020 | 98.01 | 98.62 | 97.58 | 98.26 | 209,522 | +0.81(+0.83%) |
Jan 08, 2020 | 96.74 | 98.06 | 96.50 | 97.45 | 268,496 | +1.12(+1.16%) |
Jan 07, 2020 | 95.89 | 96.89 | 95.00 | 96.33 | 224,177 | +0.27(+0.28%) |
Jan 06, 2020 | 94.72 | 96.15 | 93.90 | 96.06 | 232,147 | +0.50(+0.52%) |
Jan 03, 2020 | 94.03 | 95.89 | 94.03 | 95.56 | 284,700 | -0.08(-0.08%) |
Jan 02, 2020 | 94.51 | 95.69 | 94.05 | 95.64 | 243,087 | +1.93(+2.06%) |
Dec 31, 2019 | 93.83 | 94.62 | 93.59 | 93.71 | 194,800 | -0.58(-0.62%) |
Dec 30, 2019 | 94.02 | 95.42 | 93.18 | 94.29 | 262,731 | +0.18(+0.19%) |
Dec 27, 2019 | 94.13 | 94.48 | 93.40 | 94.11 | 223,700 | +0.13(+0.14%) |
Dec 26, 2019 | 92.91 | 93.98 | 92.91 | 93.98 | 201,693 | +1.25(+1.35%) |
Dec 24, 2019 | 94.13 | 94.74 | 92.66 | 92.73 | 74,800 | -1.30(-1.38%) |
Dec 23, 2019 | 93.62 | 94.42 | 92.74 | 94.03 | 358,586 | +0.80(+0.86%) |
Dec 20, 2019 | 93.26 | 94.03 | 92.57 | 93.23 | 624,600 | +0.14(+0.15%) |
Dec 19, 2019 | 92.20 | 93.28 | 91.97 | 93.09 | 368,644 | +0.68(+0.74%) |
Dec 18, 2019 | 92.84 | 93.18 | 91.44 | 92.41 | 372,474 | -0.09(-0.10%) |
Dec 17, 2019 | 95.99 | 95.99 | 91.05 | 92.50 | 1,040,673 | -3.14(-3.28%) |
Dec 16, 2019 | 94.21 | 96.26 | 93.94 | 95.64 | 595,475 | +1.82(+1.94%) |
Dec 13, 2019 | 93.67 | 95.05 | 93.36 | 93.82 | 450,800 | -0.18(-0.19%) |
Dec 12, 2019 | 94.76 | 96.00 | 93.57 | 94.00 | 432,639 | -0.62(-0.66%) |
Dec 11, 2019 | 94.82 | 94.94 | 94.11 | 94.62 | 357,588 | -0.25(-0.26%) |
Dec 10, 2019 | 95.29 | 95.86 | 94.44 | 94.87 | 227,649 | -0.29(-0.30%) |
Dec 09, 2019 | 95.78 | 96.72 | 95.07 | 95.16 | 240,698 | -0.74(-0.77%) |
Dec 06, 2019 | 97.85 | 98.41 | 95.78 | 95.90 | 386,500 | -1.24(-1.28%) |
Dec 05, 2019 | 96.45 | 97.38 | 94.45 | 97.14 | 527,778 | +0.92(+0.96%) |
Dec 04, 2019 | 95.63 | 97.09 | 95.63 | 96.22 | 562,725 | +1.25(+1.32%) |
Dec 03, 2019 | 94.48 | 95.10 | 93.77 | 94.97 | 326,422 | -0.81(-0.85%) |
Dec 02, 2019 | 97.24 | 97.24 | 95.42 | 95.78 | 335,679 | -1.24(-1.28%) |
Nov 29, 2019 | 98.84 | 99.16 | 96.98 | 97.02 | 208,700 | -2.12(-2.14%) |
Nov 27, 2019 | 99.74 | 99.74 | 98.74 | 99.14 | 242,500 | -0.34(-0.34%) |
Nov 26, 2019 | 98.40 | 99.68 | 98.06 | 99.48 | 562,622 | +1.18(+1.20%) |
Nov 25, 2019 | 95.38 | 98.48 | 95.04 | 98.30 | 422,494 | +3.08(+3.23%) |
Nov 22, 2019 | 97.50 | 97.54 | 94.45 | 95.22 | 620,700 | -1.66(-1.71%) |
Nov 21, 2019 | 96.72 | 97.33 | 96.15 | 96.88 | 617,240 | +0.26(+0.27%) |
Nov 20, 2019 | 96.56 | 97.77 | 95.60 | 96.62 | 630,913 | -0.06(-0.06%) |
Nov 19, 2019 | 96.77 | 98.03 | 96.50 | 96.68 | 398,173 | +0.06(+0.06%) |
Nov 18, 2019 | 96.01 | 96.88 | 93.67 | 96.62 | 635,539 | +0.75(+0.78%) |
Nov 15, 2019 | 95.51 | 96.26 | 94.98 | 95.88 | 331,100 | +1.14(+1.20%) |
Nov 14, 2019 | 96.27 | 96.35 | 94.45 | 94.74 | 845,326 | -1.73(-1.79%) |
Nov 13, 2019 | 94.58 | 97.07 | 94.35 | 96.47 | 1,668,366 | +1.97(+2.08%) |
Nov 12, 2019 | 96.05 | 96.48 | 94.35 | 94.50 | 1,842,569 | -6.10(-6.06%) |
Nov 11, 2019 | 99.73 | 100.87 | 99.03 | 100.60 | 373,169 | +0.17(+0.17%) |
Nov 08, 2019 | 99.46 | 100.53 | 99.07 | 100.43 | 297,100 | +0.70(+0.70%) |
Nov 07, 2019 | 99.63 | 100.41 | 99.04 | 99.73 | 547,552 | +0.46(+0.46%) |
Nov 06, 2019 | 98.65 | 99.34 | 98.23 | 99.27 | 440,632 | +0.85(+0.86%) |
Nov 05, 2019 | 98.39 | 98.73 | 97.18 | 98.42 | 359,388 | +0.62(+0.63%) |
Nov 04, 2019 | 94.79 | 97.94 | 94.78 | 97.80 | 498,238 | +3.39(+3.59%) |