Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 95.12 | 95.53 | 93.39 | 93.61 | 1,094,872 | -1.65(-1.73%) |
Jan 30, 2020 | 93.35 | 95.28 | 93.12 | 95.26 | 523,768 | +1.57(+1.68%) |
Jan 29, 2020 | 94.24 | 94.52 | 93.50 | 93.69 | 473,742 | -0.28(-0.29%) |
Jan 28, 2020 | 93.74 | 95.00 | 93.63 | 93.97 | 537,722 | +0.54(+0.57%) |
Jan 27, 2020 | 93.78 | 94.28 | 93.22 | 93.43 | 520,133 | -1.13(-1.19%) |
Jan 24, 2020 | 94.46 | 95.00 | 94.15 | 94.56 | 369,965 | +0.03(+0.03%) |
Jan 23, 2020 | 95.17 | 95.17 | 93.79 | 94.53 | 544,207 | -1.03(-1.08%) |
Jan 22, 2020 | 95.30 | 95.74 | 95.08 | 95.57 | 394,713 | +0.72(+0.76%) |
Jan 21, 2020 | 95.68 | 96.04 | 94.69 | 94.84 | 851,691 | -0.87(-0.91%) |
Jan 17, 2020 | 94.42 | 95.82 | 94.42 | 95.72 | 645,869 | +1.59(+1.69%) |
Jan 16, 2020 | 94.45 | 95.01 | 93.93 | 94.13 | 529,354 | +0.12(+0.12%) |
Jan 15, 2020 | 93.68 | 94.48 | 93.58 | 94.01 | 526,836 | +0.48(+0.51%) |
Jan 14, 2020 | 94.02 | 94.06 | 93.16 | 93.53 | 703,194 | -0.21(-0.22%) |
Jan 13, 2020 | 93.62 | 94.26 | 93.24 | 93.74 | 678,842 | +0.35(+0.37%) |
Jan 10, 2020 | 93.85 | 94.57 | 93.29 | 93.39 | 490,484 | -0.21(-0.23%) |
Jan 09, 2020 | 92.08 | 93.63 | 91.99 | 93.60 | 842,687 | +1.64(+1.78%) |
Jan 08, 2020 | 91.78 | 92.65 | 91.71 | 91.96 | 991,611 | -0.53(-0.57%) |
Jan 07, 2020 | 93.79 | 94.20 | 92.48 | 92.49 | 495,876 | -1.77(-1.88%) |
Jan 06, 2020 | 94.42 | 94.80 | 93.73 | 94.26 | 459,226 | -0.73(-0.77%) |
Jan 03, 2020 | 93.93 | 95.09 | 93.93 | 95.00 | 517,727 | +0.48(+0.51%) |
Jan 02, 2020 | 94.21 | 94.58 | 93.48 | 94.51 | 898,173 | +0.72(+0.77%) |
Dec 31, 2019 | 93.07 | 93.82 | 92.91 | 93.79 | 548,109 | +0.63(+0.68%) |
Dec 30, 2019 | 92.85 | 93.17 | 92.52 | 93.16 | 426,185 | +0.48(+0.52%) |
Dec 27, 2019 | 92.19 | 92.75 | 92.03 | 92.68 | 400,571 | +0.31(+0.34%) |
Dec 26, 2019 | 92.09 | 92.53 | 92.05 | 92.36 | 659,025 | +0.25(+0.27%) |
Dec 24, 2019 | 92.13 | 92.29 | 91.76 | 92.11 | 197,539 | +0.25(+0.28%) |
Dec 23, 2019 | 93.22 | 93.22 | 91.65 | 91.86 | 515,045 | -1.02(-1.10%) |
Dec 20, 2019 | 93.43 | 93.43 | 91.87 | 92.88 | 1,281,761 | +0.75(+0.81%) |
Dec 19, 2019 | 92.32 | 92.35 | 91.60 | 92.13 | 829,736 | -0.46(-0.50%) |
Dec 18, 2019 | 93.69 | 93.77 | 92.60 | 92.60 | 709,814 | -1.08(-1.15%) |
Dec 17, 2019 | 94.08 | 94.18 | 93.24 | 93.68 | 967,045 | -0.11(-0.11%) |
Dec 16, 2019 | 93.76 | 94.13 | 93.52 | 93.78 | 596,068 | +0.22(+0.24%) |
Dec 13, 2019 | 93.93 | 94.14 | 93.23 | 93.56 | 508,089 | -0.65(-0.69%) |
Dec 12, 2019 | 93.33 | 94.59 | 93.19 | 94.21 | 633,031 | +0.76(+0.82%) |
Dec 11, 2019 | 93.98 | 93.99 | 93.06 | 93.44 | 413,202 | -0.35(-0.37%) |
Dec 10, 2019 | 94.11 | 94.65 | 93.68 | 93.79 | 424,657 | -0.49(-0.52%) |
Dec 09, 2019 | 93.76 | 94.39 | 93.41 | 94.28 | 611,889 | +0.79(+0.84%) |
Dec 06, 2019 | 93.26 | 93.71 | 92.98 | 93.49 | 683,464 | +0.59(+0.64%) |
Dec 05, 2019 | 93.02 | 93.10 | 92.61 | 92.89 | 704,645 | +0.13(+0.14%) |
Dec 04, 2019 | 92.72 | 93.17 | 92.38 | 92.76 | 726,705 | +0.14(+0.15%) |
Dec 03, 2019 | 93.27 | 93.49 | 92.16 | 92.62 | 559,374 | -1.10(-1.17%) |
Dec 02, 2019 | 94.92 | 95.09 | 93.70 | 93.72 | 771,535 | -1.26(-1.33%) |
Nov 29, 2019 | 95.39 | 95.64 | 94.71 | 94.98 | 366,302 | -0.31(-0.33%) |
Nov 27, 2019 | 95.18 | 95.55 | 94.70 | 95.29 | 708,034 | +0.10(+0.11%) |
Nov 26, 2019 | 94.05 | 95.22 | 93.90 | 95.19 | 1,488,654 | +1.19(+1.27%) |
Nov 25, 2019 | 94.11 | 94.55 | 93.84 | 93.99 | 601,246 | +0.17(+0.18%) |
Nov 22, 2019 | 94.16 | 94.91 | 93.72 | 93.83 | 584,844 | -0.30(-0.32%) |
Nov 21, 2019 | 95.80 | 96.08 | 93.93 | 94.13 | 638,042 | -1.63(-1.70%) |
Nov 20, 2019 | 95.73 | 96.66 | 95.41 | 95.76 | 919,755 | +0.03(+0.03%) |
Nov 19, 2019 | 95.82 | 96.05 | 95.52 | 95.73 | 1,007,451 | +0.04(+0.04%) |
Nov 18, 2019 | 94.78 | 95.72 | 94.69 | 95.70 | 810,665 | +0.67(+0.71%) |
Nov 15, 2019 | 95.96 | 96.30 | 94.77 | 95.02 | 899,300 | -0.80(-0.83%) |
Nov 14, 2019 | 96.12 | 96.12 | 95.21 | 95.82 | 961,931 | -0.33(-0.34%) |
Nov 13, 2019 | 96.07 | 96.68 | 95.56 | 96.15 | 1,203,316 | -0.18(-0.18%) |
Nov 12, 2019 | 96.92 | 97.45 | 96.10 | 96.33 | 748,474 | -0.51(-0.52%) |
Nov 11, 2019 | 96.27 | 97.19 | 96.04 | 96.83 | 401,643 | +0.39(+0.40%) |
Nov 08, 2019 | 96.25 | 97.32 | 96.01 | 96.44 | 542,578 | -0.29(-0.30%) |
Nov 07, 2019 | 98.08 | 98.08 | 96.13 | 96.74 | 793,507 | -1.65(-1.68%) |
Nov 06, 2019 | 97.93 | 98.43 | 97.25 | 98.39 | 634,804 | +0.76(+0.78%) |
Nov 05, 2019 | 97.60 | 97.98 | 96.87 | 97.62 | 556,927 | -0.13(-0.14%) |
Nov 04, 2019 | 99.90 | 100.41 | 97.45 | 97.76 | 588,845 | -1.70(-1.71%) |