Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.19 | 78.21 | 74.32 | 75.28 | 7,829,798 | -4.15(-5.23%) |
Jan 30, 2020 | 78.46 | 79.55 | 77.86 | 79.43 | 3,166,820 | +0.50(+0.64%) |
Jan 29, 2020 | 80.07 | 81.49 | 78.72 | 78.93 | 2,907,624 | -0.73(-0.92%) |
Jan 28, 2020 | 80.29 | 80.66 | 79.60 | 79.66 | 3,552,428 | -0.19(-0.24%) |
Jan 27, 2020 | 80.97 | 81.03 | 79.60 | 79.85 | 3,001,334 | -2.80(-3.39%) |
Jan 24, 2020 | 83.96 | 84.03 | 81.87 | 82.65 | 2,573,723 | -1.45(-1.72%) |
Jan 23, 2020 | 83.62 | 84.15 | 82.39 | 84.10 | 4,272,695 | +0.18(+0.22%) |
Jan 22, 2020 | 84.70 | 84.85 | 83.68 | 83.92 | 3,040,916 | -0.40(-0.47%) |
Jan 21, 2020 | 84.45 | 84.85 | 83.96 | 84.32 | 2,551,289 | -0.80(-0.94%) |
Jan 17, 2020 | 85.51 | 85.64 | 84.47 | 85.12 | 3,376,486 | -0.40(-0.46%) |
Jan 16, 2020 | 86.97 | 87.06 | 85.40 | 85.51 | 3,117,100 | -0.91(-1.05%) |
Jan 15, 2020 | 86.98 | 87.09 | 85.78 | 86.42 | 2,896,311 | -1.23(-1.40%) |
Jan 14, 2020 | 86.73 | 87.88 | 86.50 | 87.65 | 3,341,928 | +0.89(+1.03%) |
Jan 13, 2020 | 86.44 | 87.35 | 86.13 | 86.76 | 2,722,512 | +0.35(+0.41%) |
Jan 10, 2020 | 87.04 | 87.95 | 86.35 | 86.40 | 2,319,081 | -0.62(-0.71%) |
Jan 09, 2020 | 85.18 | 87.06 | 84.22 | 87.02 | 3,796,175 | +1.25(+1.46%) |
Jan 08, 2020 | 89.25 | 89.34 | 85.53 | 85.77 | 4,190,572 | -3.33(-3.74%) |
Jan 07, 2020 | 88.26 | 89.16 | 87.94 | 89.10 | 3,263,166 | +0.27(+0.31%) |
Jan 06, 2020 | 89.18 | 89.34 | 88.33 | 88.83 | 4,754,283 | -0.56(-0.63%) |
Jan 03, 2020 | 91.66 | 92.62 | 89.14 | 89.39 | 2,715,244 | -3.06(-3.31%) |
Jan 02, 2020 | 92.34 | 93.25 | 91.77 | 92.44 | 1,951,571 | +0.65(+0.71%) |
Dec 31, 2019 | 90.81 | 91.79 | 90.66 | 91.79 | 2,058,371 | +0.86(+0.94%) |
Dec 30, 2019 | 91.04 | 91.66 | 90.74 | 90.93 | 2,077,955 | -0.19(-0.21%) |
Dec 27, 2019 | 92.61 | 92.61 | 91.07 | 91.12 | 1,732,484 | -1.20(-1.30%) |
Dec 26, 2019 | 92.75 | 93.27 | 92.15 | 92.33 | 1,392,968 | -0.94(-1.01%) |
Dec 24, 2019 | 92.81 | 93.30 | 92.76 | 93.27 | 1,445,193 | +0.44(+0.47%) |
Dec 23, 2019 | 93.43 | 93.65 | 92.45 | 92.83 | 2,351,617 | -0.56(-0.60%) |
Dec 20, 2019 | 93.75 | 94.05 | 92.98 | 93.39 | 5,664,254 | +0.44(+0.48%) |
Dec 19, 2019 | 93.44 | 93.61 | 92.68 | 92.94 | 2,246,010 | -0.19(-0.20%) |
Dec 18, 2019 | 93.34 | 93.87 | 92.76 | 93.13 | 3,731,966 | +0.01(+0.01%) |
Dec 17, 2019 | 94.06 | 94.71 | 92.86 | 93.13 | 3,243,054 | -0.91(-0.97%) |
Dec 16, 2019 | 93.22 | 94.44 | 92.93 | 94.04 | 2,546,068 | +0.95(+1.02%) |
Dec 13, 2019 | 93.83 | 94.47 | 92.85 | 93.09 | 1,968,555 | -0.61(-0.65%) |
Dec 12, 2019 | 92.38 | 93.90 | 92.21 | 93.70 | 1,964,804 | +1.25(+1.35%) |
Dec 11, 2019 | 92.23 | 92.81 | 91.85 | 92.45 | 2,005,716 | +0.23(+0.25%) |
Dec 10, 2019 | 92.52 | 92.75 | 92.02 | 92.22 | 2,689,367 | -0.02(-0.03%) |
Dec 09, 2019 | 93.27 | 93.33 | 92.15 | 92.24 | 1,924,111 | -1.32(-1.41%) |
Dec 06, 2019 | 93.15 | 94.19 | 93.06 | 93.56 | 2,600,546 | +0.84(+0.91%) |
Dec 05, 2019 | 92.92 | 93.27 | 92.42 | 92.72 | 2,049,564 | -0.02(-0.03%) |
Dec 04, 2019 | 93.55 | 93.92 | 92.63 | 92.75 | 2,583,888 | -0.15(-0.16%) |
Dec 03, 2019 | 93.66 | 93.66 | 92.62 | 92.90 | 5,613,046 | -1.30(-1.38%) |
Dec 02, 2019 | 94.64 | 95.62 | 93.97 | 94.20 | 2,935,191 | -0.32(-0.34%) |
Nov 29, 2019 | 94.27 | 94.86 | 94.07 | 94.52 | 1,341,904 | +0.02(+0.03%) |
Nov 27, 2019 | 94.69 | 95.01 | 93.96 | 94.49 | 2,779,936 | +0.30(+0.31%) |
Nov 26, 2019 | 95.19 | 95.38 | 93.97 | 94.20 | 4,998,317 | -0.90(-0.94%) |
Nov 25, 2019 | 96.40 | 96.40 | 94.89 | 95.09 | 3,348,518 | -1.00(-1.04%) |
Nov 22, 2019 | 97.95 | 97.98 | 95.74 | 96.09 | 2,744,252 | -1.43(-1.47%) |
Nov 21, 2019 | 95.87 | 97.78 | 95.49 | 97.53 | 2,913,005 | +1.90(+1.99%) |
Nov 20, 2019 | 96.62 | 96.62 | 94.29 | 95.62 | 5,264,018 | -1.12(-1.16%) |
Nov 19, 2019 | 97.11 | 98.01 | 96.42 | 96.74 | 3,376,018 | -1.01(-1.04%) |
Nov 18, 2019 | 97.34 | 97.77 | 96.83 | 97.76 | 1,656,753 | +0.24(+0.24%) |
Nov 15, 2019 | 98.22 | 98.22 | 97.07 | 97.52 | 1,986,397 | -0.15(-0.15%) |
Nov 14, 2019 | 97.02 | 97.78 | 96.80 | 97.67 | 1,843,597 | +0.83(+0.85%) |
Nov 13, 2019 | 95.96 | 97.24 | 95.77 | 96.84 | 1,902,213 | +0.27(+0.28%) |
Nov 12, 2019 | 97.19 | 97.77 | 96.13 | 96.57 | 2,664,060 | -0.64(-0.66%) |
Nov 11, 2019 | 97.02 | 97.98 | 96.77 | 97.21 | 1,998,634 | -0.67(-0.69%) |
Nov 08, 2019 | 97.22 | 98.06 | 96.57 | 97.88 | 1,929,202 | +0.11(+0.11%) |
Nov 07, 2019 | 97.43 | 97.95 | 96.81 | 97.77 | 2,918,438 | +0.94(+0.97%) |
Nov 06, 2019 | 97.45 | 97.62 | 96.29 | 96.83 | 2,605,255 | -0.41(-0.42%) |
Nov 05, 2019 | 97.31 | 98.03 | 96.36 | 97.24 | 2,774,807 | +0.31(+0.32%) |
Nov 04, 2019 | 97.69 | 97.76 | 96.17 | 96.93 | 2,484,497 | +0.11(+0.12%) |