Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 88.07 | 91.67 | 87.53 | 89.11 | 1,267,098 | -3.38(-3.65%) |
Jan 30, 2020 | 90.12 | 92.62 | 89.96 | 92.48 | 800,669 | +1.33(+1.45%) |
Jan 29, 2020 | 91.52 | 92.29 | 90.76 | 91.16 | 477,573 | -0.07(-0.07%) |
Jan 28, 2020 | 90.52 | 92.12 | 90.13 | 91.22 | 477,048 | +1.51(+1.68%) |
Jan 27, 2020 | 89.79 | 90.35 | 89.12 | 89.71 | 920,918 | -2.11(-2.30%) |
Jan 24, 2020 | 94.08 | 94.39 | 91.45 | 91.82 | 583,557 | -2.04(-2.17%) |
Jan 23, 2020 | 93.61 | 94.32 | 92.12 | 93.86 | 443,465 | -0.24(-0.26%) |
Jan 22, 2020 | 94.27 | 94.84 | 93.91 | 94.11 | 428,915 | +0.22(+0.24%) |
Jan 21, 2020 | 94.49 | 94.82 | 93.67 | 93.88 | 1,251,582 | -1.03(-1.09%) |
Jan 17, 2020 | 96.16 | 96.33 | 94.86 | 94.92 | 450,902 | -0.70(-0.73%) |
Jan 16, 2020 | 95.10 | 95.76 | 95.10 | 95.61 | 455,839 | +1.19(+1.26%) |
Jan 15, 2020 | 93.58 | 95.17 | 93.53 | 94.42 | 442,771 | -0.04(-0.04%) |
Jan 14, 2020 | 95.01 | 95.81 | 94.28 | 94.46 | 579,411 | -0.79(-0.83%) |
Jan 13, 2020 | 94.61 | 95.44 | 94.03 | 95.26 | 410,282 | +1.38(+1.47%) |
Jan 10, 2020 | 94.28 | 94.60 | 93.39 | 93.87 | 590,071 | +0.07(+0.07%) |
Jan 09, 2020 | 93.52 | 94.60 | 93.29 | 93.81 | 704,900 | +1.45(+1.57%) |
Jan 08, 2020 | 91.40 | 93.36 | 91.40 | 92.36 | 476,846 | +0.83(+0.91%) |
Jan 07, 2020 | 89.61 | 92.03 | 89.61 | 91.52 | 718,086 | +1.91(+2.14%) |
Jan 06, 2020 | 88.08 | 89.69 | 87.73 | 89.61 | 462,667 | +0.30(+0.34%) |
Jan 03, 2020 | 89.43 | 89.76 | 88.35 | 89.31 | 502,806 | -1.52(-1.67%) |
Jan 02, 2020 | 89.60 | 90.84 | 89.23 | 90.83 | 416,882 | +1.61(+1.80%) |
Dec 31, 2019 | 89.55 | 90.04 | 89.00 | 89.22 | 456,693 | -0.33(-0.37%) |
Dec 30, 2019 | 89.43 | 89.83 | 88.61 | 89.55 | 596,798 | +0.01(+0.01%) |
Dec 27, 2019 | 90.34 | 90.39 | 89.53 | 89.54 | 233,464 | -0.57(-0.63%) |
Dec 26, 2019 | 89.68 | 90.24 | 89.47 | 90.11 | 235,717 | +0.44(+0.49%) |
Dec 24, 2019 | 89.62 | 89.95 | 89.37 | 89.68 | 107,736 | -0.09(-0.10%) |
Dec 23, 2019 | 90.51 | 90.51 | 89.61 | 89.76 | 299,557 | -0.37(-0.41%) |
Dec 20, 2019 | 90.62 | 90.70 | 89.84 | 90.13 | 588,624 | -0.14(-0.15%) |
Dec 19, 2019 | 89.40 | 90.40 | 89.19 | 90.27 | 499,072 | +1.07(+1.20%) |
Dec 18, 2019 | 91.25 | 91.59 | 89.01 | 89.19 | 622,590 | -1.97(-2.16%) |
Dec 17, 2019 | 90.49 | 91.59 | 90.02 | 91.17 | 667,496 | +0.74(+0.82%) |
Dec 16, 2019 | 90.30 | 90.85 | 89.71 | 90.42 | 1,012,013 | +0.57(+0.64%) |
Dec 13, 2019 | 89.97 | 90.54 | 89.48 | 89.85 | 395,380 | -0.10(-0.11%) |
Dec 12, 2019 | 89.26 | 90.64 | 89.26 | 89.95 | 690,150 | +0.83(+0.93%) |
Dec 11, 2019 | 88.88 | 89.94 | 88.88 | 89.12 | 369,919 | +0.17(+0.20%) |
Dec 10, 2019 | 88.42 | 89.31 | 88.19 | 88.94 | 381,098 | +0.24(+0.27%) |
Dec 09, 2019 | 89.25 | 89.83 | 88.65 | 88.70 | 407,498 | -0.53(-0.60%) |
Dec 06, 2019 | 89.69 | 89.95 | 88.66 | 89.23 | 790,863 | +0.75(+0.85%) |
Dec 05, 2019 | 89.18 | 89.26 | 88.34 | 88.48 | 332,977 | -0.18(-0.21%) |
Dec 04, 2019 | 88.30 | 89.12 | 88.09 | 88.66 | 466,522 | +1.16(+1.33%) |
Dec 03, 2019 | 87.19 | 87.91 | 85.65 | 87.50 | 623,656 | -1.17(-1.32%) |
Dec 02, 2019 | 89.73 | 89.94 | 88.42 | 88.67 | 420,324 | -0.65(-0.73%) |
Nov 29, 2019 | 89.19 | 89.82 | 88.85 | 89.32 | 287,746 | +0.22(+0.25%) |
Nov 27, 2019 | 89.20 | 89.25 | 88.59 | 89.10 | 320,522 | +0.15(+0.17%) |
Nov 26, 2019 | 88.64 | 89.18 | 87.50 | 88.94 | 446,099 | +0.30(+0.34%) |
Nov 25, 2019 | 88.06 | 88.97 | 87.55 | 88.64 | 567,021 | +0.73(+0.83%) |
Nov 22, 2019 | 87.26 | 88.12 | 86.07 | 87.92 | 405,099 | +1.11(+1.28%) |
Nov 21, 2019 | 88.44 | 88.99 | 86.65 | 86.80 | 492,280 | -1.49(-1.69%) |
Nov 20, 2019 | 86.80 | 88.53 | 86.80 | 88.29 | 614,418 | +0.70(+0.80%) |
Nov 19, 2019 | 87.60 | 88.42 | 86.77 | 87.60 | 737,051 | +0.18(+0.21%) |
Nov 18, 2019 | 87.31 | 88.09 | 86.44 | 87.41 | 554,092 | -0.39(-0.44%) |
Nov 15, 2019 | 87.72 | 88.53 | 87.62 | 87.80 | 761,086 | +0.80(+0.92%) |
Nov 14, 2019 | 85.40 | 87.19 | 85.40 | 87.00 | 1,080,418 | +1.22(+1.42%) |
Nov 13, 2019 | 83.13 | 86.16 | 82.48 | 85.78 | 712,961 | +2.10(+2.51%) |
Nov 12, 2019 | 84.29 | 84.72 | 83.41 | 83.68 | 550,298 | -0.79(-0.94%) |
Nov 11, 2019 | 83.68 | 84.70 | 83.18 | 84.47 | 358,018 | +0.35(+0.41%) |
Nov 08, 2019 | 84.69 | 85.05 | 83.38 | 84.12 | 586,763 | -0.38(-0.45%) |
Nov 07, 2019 | 84.25 | 85.73 | 84.14 | 84.50 | 644,365 | +0.84(+1.01%) |
Nov 06, 2019 | 83.64 | 84.14 | 82.52 | 83.66 | 496,465 | +0.24(+0.29%) |
Nov 05, 2019 | 82.33 | 84.15 | 82.33 | 83.42 | 977,957 | +1.45(+1.76%) |
Nov 04, 2019 | 81.08 | 82.94 | 81.01 | 81.97 | 721,381 | +1.64(+2.04%) |