Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 104.15 | 106.15 | 104.09 | 106.06 | 608,273 | +1.66(+1.59%) |
Jan 30, 2020 | 99.16 | 104.57 | 98.95 | 104.40 | 707,458 | +4.50(+4.51%) |
Jan 29, 2020 | 98.31 | 103.23 | 97.62 | 99.90 | 1,189,756 | +5.45(+5.77%) |
Jan 28, 2020 | 94.06 | 95.08 | 93.54 | 94.44 | 417,097 | +0.69(+0.74%) |
Jan 27, 2020 | 92.63 | 94.32 | 92.03 | 93.75 | 509,917 | -0.12(-0.13%) |
Jan 24, 2020 | 93.78 | 94.20 | 93.26 | 93.87 | 357,719 | +0.27(+0.29%) |
Jan 23, 2020 | 93.50 | 94.47 | 92.67 | 93.61 | 461,042 | -0.25(-0.27%) |
Jan 22, 2020 | 94.56 | 95.26 | 93.15 | 93.86 | 358,410 | -0.39(-0.41%) |
Jan 21, 2020 | 95.98 | 96.57 | 94.01 | 94.25 | 434,004 | -2.23(-2.31%) |
Jan 17, 2020 | 95.71 | 96.98 | 95.50 | 96.48 | 265,598 | +0.80(+0.83%) |
Jan 16, 2020 | 95.83 | 96.28 | 95.20 | 95.68 | 382,727 | +0.28(+0.29%) |
Jan 15, 2020 | 95.48 | 96.32 | 95.06 | 95.40 | 453,974 | -0.34(-0.35%) |
Jan 14, 2020 | 95.08 | 96.22 | 95.05 | 95.74 | 415,474 | +0.72(+0.75%) |
Jan 13, 2020 | 93.32 | 95.57 | 92.76 | 95.02 | 543,135 | +1.79(+1.92%) |
Jan 10, 2020 | 91.90 | 93.31 | 91.10 | 93.23 | 360,496 | +1.66(+1.81%) |
Jan 09, 2020 | 91.14 | 92.15 | 90.61 | 91.58 | 479,930 | +0.79(+0.88%) |
Jan 08, 2020 | 91.30 | 91.40 | 89.41 | 90.78 | 336,436 | -0.49(-0.54%) |
Jan 07, 2020 | 90.57 | 92.14 | 90.19 | 91.27 | 410,834 | +0.49(+0.54%) |
Jan 06, 2020 | 91.28 | 91.50 | 89.63 | 90.78 | 511,249 | -1.54(-1.67%) |
Jan 03, 2020 | 90.99 | 92.68 | 90.99 | 92.32 | 392,438 | +1.04(+1.14%) |
Jan 02, 2020 | 92.03 | 92.32 | 90.60 | 91.28 | 397,765 | -0.47(-0.51%) |
Dec 31, 2019 | 91.27 | 92.07 | 91.27 | 91.75 | 293,605 | +0.33(+0.36%) |
Dec 30, 2019 | 92.15 | 92.61 | 91.03 | 91.42 | 314,044 | -0.82(-0.89%) |
Dec 27, 2019 | 92.38 | 92.79 | 91.77 | 92.24 | 454,353 | +0.14(+0.15%) |
Dec 26, 2019 | 92.19 | 92.90 | 91.83 | 92.10 | 417,594 | -0.02(-0.02%) |
Dec 24, 2019 | 92.05 | 92.92 | 91.90 | 92.12 | 143,620 | +0.08(+0.08%) |
Dec 23, 2019 | 92.11 | 92.27 | 91.14 | 92.04 | 582,942 | -0.03(-0.04%) |
Dec 20, 2019 | 89.52 | 92.08 | 89.33 | 92.08 | 1,033,231 | +2.94(+3.30%) |
Dec 19, 2019 | 89.09 | 89.71 | 88.72 | 89.14 | 212,495 | -0.24(-0.27%) |
Dec 18, 2019 | 89.21 | 89.90 | 88.31 | 89.38 | 260,050 | -0.07(-0.08%) |
Dec 17, 2019 | 89.52 | 90.22 | 89.13 | 89.45 | 239,585 | -0.01(-0.01%) |
Dec 16, 2019 | 88.58 | 90.45 | 88.39 | 89.46 | 663,799 | +1.62(+1.85%) |
Dec 13, 2019 | 87.62 | 88.15 | 86.79 | 87.83 | 212,363 | +0.18(+0.21%) |
Dec 12, 2019 | 88.58 | 88.82 | 87.28 | 87.65 | 274,702 | -1.49(-1.67%) |
Dec 11, 2019 | 87.47 | 89.36 | 87.44 | 89.14 | 337,550 | +1.92(+2.20%) |
Dec 10, 2019 | 86.95 | 87.64 | 86.66 | 87.22 | 307,607 | -0.01(-0.01%) |
Dec 09, 2019 | 88.20 | 88.60 | 87.11 | 87.23 | 265,610 | -1.19(-1.35%) |
Dec 06, 2019 | 87.42 | 89.32 | 87.42 | 88.42 | 352,280 | +1.56(+1.79%) |
Dec 05, 2019 | 87.74 | 87.99 | 86.13 | 86.87 | 394,087 | -0.89(-1.01%) |
Dec 04, 2019 | 88.07 | 89.31 | 87.60 | 87.76 | 391,843 | -0.08(-0.09%) |
Dec 03, 2019 | 86.49 | 87.99 | 86.35 | 87.83 | 346,397 | +1.05(+1.20%) |
Dec 02, 2019 | 87.34 | 87.34 | 85.98 | 86.79 | 482,259 | -0.55(-0.63%) |
Nov 29, 2019 | 88.08 | 88.18 | 87.10 | 87.34 | 115,845 | -0.75(-0.85%) |
Nov 27, 2019 | 88.09 | 88.27 | 87.23 | 88.09 | 267,450 | +0.37(+0.42%) |
Nov 26, 2019 | 86.70 | 88.02 | 86.59 | 87.72 | 280,039 | +1.35(+1.56%) |
Nov 25, 2019 | 86.27 | 87.44 | 85.99 | 86.37 | 470,884 | +0.47(+0.54%) |
Nov 22, 2019 | 89.30 | 89.36 | 85.91 | 85.91 | 493,205 | -3.49(-3.90%) |
Nov 21, 2019 | 88.80 | 89.87 | 88.39 | 89.40 | 585,774 | +1.13(+1.28%) |
Nov 20, 2019 | 87.84 | 89.25 | 87.66 | 88.26 | 622,973 | +0.26(+0.29%) |
Nov 19, 2019 | 87.84 | 88.44 | 86.09 | 88.00 | 552,050 | +0.30(+0.34%) |
Nov 18, 2019 | 91.28 | 92.07 | 87.45 | 87.70 | 546,378 | -3.72(-4.07%) |
Nov 15, 2019 | 91.75 | 92.12 | 91.17 | 91.42 | 325,001 | -0.13(-0.14%) |
Nov 14, 2019 | 91.36 | 92.24 | 91.17 | 91.55 | 317,204 | -0.03(-0.04%) |
Nov 13, 2019 | 90.68 | 92.32 | 90.68 | 91.59 | 436,322 | +0.37(+0.40%) |
Nov 12, 2019 | 91.15 | 91.47 | 90.53 | 91.22 | 355,166 | -0.05(-0.06%) |
Nov 11, 2019 | 89.15 | 91.49 | 88.39 | 91.27 | 374,609 | +1.37(+1.53%) |
Nov 08, 2019 | 87.63 | 90.20 | 87.01 | 89.89 | 396,240 | +2.30(+2.63%) |
Nov 07, 2019 | 89.34 | 89.42 | 86.71 | 87.59 | 690,173 | -1.49(-1.67%) |
Nov 06, 2019 | 83.02 | 89.31 | 82.73 | 89.08 | 752,128 | +5.49(+6.57%) |
Nov 05, 2019 | 85.78 | 86.25 | 83.41 | 83.59 | 526,753 | -2.42(-2.82%) |
Nov 04, 2019 | 86.55 | 87.17 | 85.24 | 86.01 | 818,708 | -0.03(-0.04%) |