Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 99.04 | 99.33 | 97.02 | 97.04 | 1,231,600 | -2.32(-2.33%) |
Jan 30, 2020 | 97.68 | 99.38 | 97.23 | 99.36 | 911,212 | +0.86(+0.87%) |
Jan 29, 2020 | 99.00 | 99.72 | 98.45 | 98.50 | 898,071 | -0.07(-0.07%) |
Jan 28, 2020 | 96.37 | 99.00 | 96.01 | 98.57 | 1,104,647 | +2.59(+2.70%) |
Jan 27, 2020 | 95.44 | 96.71 | 95.12 | 95.98 | 1,015,001 | -0.75(-0.78%) |
Jan 24, 2020 | 98.32 | 98.32 | 95.89 | 96.73 | 1,096,100 | -1.38(-1.41%) |
Jan 23, 2020 | 96.97 | 98.19 | 96.45 | 98.11 | 746,152 | +0.76(+0.78%) |
Jan 22, 2020 | 96.43 | 97.86 | 96.19 | 97.35 | 1,162,748 | +1.45(+1.51%) |
Jan 21, 2020 | 95.38 | 96.13 | 94.77 | 95.90 | 1,549,019 | +0.22(+0.23%) |
Jan 17, 2020 | 95.00 | 96.01 | 94.83 | 95.68 | 1,703,300 | +0.98(+1.03%) |
Jan 16, 2020 | 93.26 | 94.88 | 93.00 | 94.70 | 1,202,494 | +1.82(+1.96%) |
Jan 15, 2020 | 91.59 | 93.83 | 91.24 | 92.88 | 1,343,916 | +0.94(+1.02%) |
Jan 14, 2020 | 90.88 | 93.14 | 90.82 | 91.94 | 1,543,604 | +0.91(+1.00%) |
Jan 13, 2020 | 89.02 | 91.11 | 88.56 | 91.03 | 1,340,820 | +1.94(+2.18%) |
Jan 10, 2020 | 87.90 | 89.81 | 87.90 | 89.09 | 2,066,100 | +1.49(+1.70%) |
Jan 09, 2020 | 87.61 | 88.08 | 87.25 | 87.60 | 1,153,499 | +0.52(+0.60%) |
Jan 08, 2020 | 87.22 | 87.82 | 86.95 | 87.08 | 1,651,054 | -0.15(-0.17%) |
Jan 07, 2020 | 87.24 | 87.85 | 86.97 | 87.23 | 1,199,473 | +0.18(+0.21%) |
Jan 06, 2020 | 86.49 | 87.58 | 86.18 | 87.05 | 1,345,985 | -0.21(-0.24%) |
Jan 03, 2020 | 88.39 | 88.73 | 86.70 | 87.26 | 1,475,400 | -2.25(-2.51%) |
Jan 02, 2020 | 87.97 | 89.51 | 87.81 | 89.51 | 2,038,835 | +1.84(+2.10%) |
Dec 31, 2019 | 87.22 | 88.05 | 87.13 | 87.67 | 1,257,200 | +0.24(+0.27%) |
Dec 30, 2019 | 88.35 | 88.37 | 86.96 | 87.43 | 1,421,394 | -0.97(-1.10%) |
Dec 27, 2019 | 89.28 | 89.68 | 87.73 | 88.40 | 1,377,100 | -0.63(-0.71%) |
Dec 26, 2019 | 88.94 | 89.37 | 87.91 | 89.03 | 1,706,786 | +0.17(+0.19%) |
Dec 24, 2019 | 89.04 | 89.33 | 88.57 | 88.86 | 959,900 | -0.32(-0.36%) |
Dec 23, 2019 | 92.10 | 92.50 | 89.04 | 89.18 | 3,562,016 | -3.53(-3.81%) |
Dec 20, 2019 | 94.40 | 95.10 | 92.60 | 92.71 | 6,536,400 | -6.08(-6.15%) |
Dec 19, 2019 | 98.42 | 98.88 | 97.26 | 98.79 | 1,984,884 | +0.15(+0.15%) |
Dec 18, 2019 | 99.45 | 99.79 | 98.28 | 98.64 | 1,544,598 | -0.26(-0.26%) |
Dec 17, 2019 | 98.27 | 99.15 | 98.07 | 98.90 | 945,117 | +0.90(+0.92%) |
Dec 16, 2019 | 99.20 | 99.42 | 97.97 | 98.00 | 1,616,520 | +0.12(+0.12%) |
Dec 13, 2019 | 99.00 | 99.41 | 97.78 | 97.88 | 1,024,800 | -1.17(-1.18%) |
Dec 12, 2019 | 98.70 | 99.75 | 98.06 | 99.05 | 840,124 | +0.02(+0.02%) |
Dec 11, 2019 | 96.99 | 99.11 | 96.56 | 99.03 | 810,640 | +2.09(+2.16%) |
Dec 10, 2019 | 96.75 | 97.30 | 96.38 | 96.94 | 991,000 | +0.25(+0.26%) |
Dec 09, 2019 | 97.09 | 97.19 | 96.48 | 96.69 | 911,201 | -0.68(-0.70%) |
Dec 06, 2019 | 96.97 | 98.15 | 96.68 | 97.37 | 1,318,400 | +1.29(+1.34%) |
Dec 05, 2019 | 96.62 | 97.15 | 95.86 | 96.08 | 1,336,443 | -0.33(-0.34%) |
Dec 04, 2019 | 96.81 | 98.05 | 96.39 | 96.41 | 938,390 | +0.42(+0.44%) |
Dec 03, 2019 | 95.16 | 96.31 | 94.01 | 95.99 | 1,547,987 | -0.70(-0.72%) |
Dec 02, 2019 | 97.34 | 97.57 | 96.40 | 96.69 | 954,673 | -0.57(-0.59%) |
Nov 29, 2019 | 98.04 | 98.27 | 97.01 | 97.26 | 397,600 | -1.05(-1.07%) |
Nov 27, 2019 | 98.81 | 98.97 | 98.01 | 98.31 | 637,100 | -0.33(-0.33%) |
Nov 26, 2019 | 97.66 | 98.69 | 97.00 | 98.64 | 1,081,727 | +0.81(+0.83%) |
Nov 25, 2019 | 97.99 | 98.59 | 97.37 | 97.83 | 796,039 | +0.25(+0.26%) |
Nov 22, 2019 | 98.45 | 98.70 | 96.62 | 97.58 | 743,000 | -0.60(-0.61%) |
Nov 21, 2019 | 99.57 | 99.64 | 97.95 | 98.18 | 668,610 | -1.39(-1.40%) |
Nov 20, 2019 | 99.91 | 99.91 | 98.28 | 99.57 | 686,402 | -0.58(-0.58%) |
Nov 19, 2019 | 99.94 | 100.49 | 98.92 | 100.15 | 1,169,950 | +0.42(+0.42%) |
Nov 18, 2019 | 98.31 | 99.89 | 97.73 | 99.73 | 1,042,615 | +1.73(+1.77%) |
Nov 15, 2019 | 97.29 | 98.24 | 96.49 | 98.00 | 1,177,900 | +1.16(+1.20%) |
Nov 14, 2019 | 95.89 | 97.27 | 95.69 | 96.84 | 838,177 | +0.96(+1.00%) |
Nov 13, 2019 | 94.50 | 96.00 | 94.19 | 95.88 | 672,000 | +0.62(+0.65%) |
Nov 12, 2019 | 93.80 | 96.47 | 93.80 | 95.26 | 1,055,968 | +1.10(+1.17%) |
Nov 11, 2019 | 93.37 | 94.63 | 93.37 | 94.16 | 649,399 | +0.28(+0.30%) |
Nov 08, 2019 | 94.22 | 94.60 | 93.46 | 93.88 | 782,100 | -0.21(-0.22%) |
Nov 07, 2019 | 94.54 | 95.44 | 93.92 | 94.09 | 776,773 | -0.18(-0.19%) |
Nov 06, 2019 | 95.40 | 95.40 | 93.56 | 94.27 | 771,919 | -1.22(-1.28%) |
Nov 05, 2019 | 95.42 | 96.20 | 95.21 | 95.49 | 858,751 | +0.07(+0.07%) |
Nov 04, 2019 | 95.58 | 96.06 | 95.17 | 95.42 | 767,917 | +0.56(+0.59%) |