Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.23 | 91.56 | 89.48 | 89.78 | 987,530 | -1.57(-1.71%) |
Jan 30, 2020 | 91.25 | 91.92 | 90.47 | 91.35 | 801,261 | -0.46(-0.50%) |
Jan 29, 2020 | 91.45 | 92.20 | 91.06 | 91.81 | 946,088 | +0.54(+0.59%) |
Jan 28, 2020 | 91.06 | 91.61 | 90.78 | 91.27 | 845,743 | +0.54(+0.59%) |
Jan 27, 2020 | 89.51 | 91.09 | 89.27 | 90.73 | 915,350 | -0.21(-0.23%) |
Jan 24, 2020 | 91.67 | 92.05 | 90.43 | 90.94 | 467,261 | -0.54(-0.59%) |
Jan 23, 2020 | 91.35 | 91.58 | 90.56 | 91.48 | 1,015,189 | -0.45(-0.49%) |
Jan 22, 2020 | 91.61 | 92.70 | 91.61 | 91.93 | 990,249 | +0.42(+0.46%) |
Jan 21, 2020 | 90.58 | 91.65 | 90.26 | 91.51 | 843,264 | +0.60(+0.66%) |
Jan 17, 2020 | 90.63 | 91.16 | 90.22 | 90.91 | 989,266 | +0.28(+0.31%) |
Jan 16, 2020 | 90.21 | 90.72 | 89.68 | 90.63 | 666,608 | +0.85(+0.95%) |
Jan 15, 2020 | 88.74 | 90.12 | 88.70 | 89.77 | 1,036,129 | +1.08(+1.21%) |
Jan 14, 2020 | 89.20 | 89.37 | 88.53 | 88.70 | 733,428 | -0.58(-0.65%) |
Jan 13, 2020 | 89.07 | 89.97 | 88.68 | 89.28 | 1,060,181 | +0.16(+0.18%) |
Jan 10, 2020 | 89.59 | 90.06 | 88.73 | 89.12 | 1,020,314 | -0.23(-0.25%) |
Jan 09, 2020 | 88.64 | 89.79 | 88.64 | 89.34 | 1,670,776 | +1.20(+1.37%) |
Jan 08, 2020 | 87.40 | 88.58 | 87.39 | 88.14 | 816,316 | +0.95(+1.09%) |
Jan 07, 2020 | 87.36 | 87.59 | 86.80 | 87.19 | 1,463,721 | +0.70(+0.82%) |
Jan 06, 2020 | 85.97 | 86.48 | 84.23 | 86.48 | 1,084,801 | +0.03(+0.03%) |
Jan 03, 2020 | 84.75 | 86.52 | 84.73 | 86.46 | 1,102,021 | +0.48(+0.56%) |
Jan 02, 2020 | 84.00 | 85.99 | 83.86 | 85.98 | 1,019,292 | +2.15(+2.57%) |
Dec 31, 2019 | 82.87 | 83.83 | 82.74 | 83.82 | 883,455 | +0.85(+1.03%) |
Dec 30, 2019 | 83.55 | 83.56 | 82.47 | 82.97 | 689,758 | -0.64(-0.76%) |
Dec 27, 2019 | 83.70 | 84.07 | 83.22 | 83.61 | 514,447 | +0.16(+0.19%) |
Dec 26, 2019 | 83.90 | 83.97 | 83.09 | 83.45 | 379,154 | -0.31(-0.37%) |
Dec 24, 2019 | 83.81 | 84.01 | 83.22 | 83.76 | 207,229 | -0.01(-0.01%) |
Dec 23, 2019 | 83.66 | 84.07 | 83.27 | 83.77 | 921,494 | +0.23(+0.28%) |
Dec 20, 2019 | 84.02 | 84.70 | 83.39 | 83.54 | 1,074,547 | +0.00(+0.00%) |
Dec 19, 2019 | 82.73 | 83.96 | 82.48 | 83.54 | 1,054,239 | +0.68(+0.82%) |
Dec 18, 2019 | 83.45 | 83.64 | 82.74 | 82.86 | 1,277,219 | -0.49(-0.59%) |
Dec 17, 2019 | 85.06 | 85.06 | 83.22 | 83.35 | 811,808 | -0.91(-1.08%) |
Dec 16, 2019 | 84.04 | 84.66 | 83.74 | 84.26 | 1,156,326 | +0.65(+0.77%) |
Dec 13, 2019 | 82.43 | 83.65 | 81.92 | 83.62 | 1,256,243 | +0.86(+1.04%) |
Dec 12, 2019 | 82.69 | 83.64 | 82.29 | 82.75 | 598,677 | -0.03(-0.04%) |
Dec 11, 2019 | 83.18 | 83.32 | 82.25 | 82.78 | 564,341 | -0.02(-0.02%) |
Dec 10, 2019 | 83.44 | 83.62 | 82.65 | 82.80 | 1,285,851 | -0.75(-0.90%) |
Dec 09, 2019 | 83.86 | 84.30 | 83.45 | 83.56 | 403,509 | -0.45(-0.54%) |
Dec 06, 2019 | 84.82 | 85.02 | 83.80 | 84.01 | 431,616 | +0.09(+0.10%) |
Dec 05, 2019 | 83.76 | 84.14 | 83.31 | 83.92 | 640,225 | +0.21(+0.25%) |
Dec 04, 2019 | 83.52 | 85.07 | 83.49 | 83.71 | 617,475 | +0.71(+0.86%) |
Dec 03, 2019 | 83.29 | 83.42 | 82.55 | 83.00 | 1,066,458 | -1.08(-1.28%) |
Dec 02, 2019 | 84.65 | 85.04 | 84.00 | 84.08 | 687,831 | -0.43(-0.51%) |
Nov 29, 2019 | 84.69 | 85.39 | 84.38 | 84.51 | 361,144 | -0.68(-0.79%) |
Nov 27, 2019 | 85.52 | 85.56 | 84.76 | 85.18 | 1,120,201 | +0.27(+0.31%) |
Nov 26, 2019 | 83.22 | 85.01 | 83.22 | 84.92 | 973,435 | +1.91(+2.30%) |
Nov 25, 2019 | 82.07 | 83.53 | 81.85 | 83.00 | 772,002 | +1.12(+1.36%) |
Nov 22, 2019 | 83.23 | 83.64 | 81.77 | 81.89 | 946,389 | -1.22(-1.47%) |
Nov 21, 2019 | 84.20 | 84.47 | 82.76 | 83.11 | 796,992 | -1.16(-1.38%) |
Nov 20, 2019 | 83.86 | 84.88 | 83.86 | 84.28 | 844,542 | +0.26(+0.31%) |
Nov 19, 2019 | 84.01 | 84.77 | 83.91 | 84.01 | 1,012,139 | -0.12(-0.14%) |
Nov 18, 2019 | 83.99 | 84.31 | 83.71 | 84.13 | 1,201,127 | +0.19(+0.22%) |
Nov 15, 2019 | 83.40 | 84.34 | 83.35 | 83.94 | 1,149,406 | +0.76(+0.92%) |
Nov 14, 2019 | 81.81 | 83.21 | 81.56 | 83.18 | 614,669 | +1.13(+1.38%) |
Nov 13, 2019 | 80.75 | 82.15 | 80.75 | 82.05 | 909,585 | +0.88(+1.08%) |
Nov 12, 2019 | 80.27 | 81.27 | 80.17 | 81.16 | 758,433 | +1.29(+1.62%) |
Nov 11, 2019 | 78.59 | 79.95 | 78.16 | 79.87 | 839,183 | +1.01(+1.28%) |
Nov 08, 2019 | 78.98 | 79.67 | 78.72 | 78.87 | 638,899 | -0.16(-0.20%) |
Nov 07, 2019 | 79.30 | 79.79 | 78.57 | 79.02 | 1,331,519 | +0.00(+0.00%) |
Nov 06, 2019 | 77.65 | 79.12 | 77.40 | 79.02 | 905,864 | +1.48(+1.90%) |
Nov 05, 2019 | 78.42 | 78.42 | 76.70 | 77.55 | 2,251,656 | -0.77(-0.99%) |
Nov 04, 2019 | 81.95 | 82.07 | 78.08 | 78.32 | 1,183,285 | -3.32(-4.06%) |