Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 84.70 | 88.05 | 84.70 | 87.61 | 2,851 | +3.90(+4.65%) |
Jan 30, 2020 | 85.23 | 85.61 | 83.71 | 83.71 | 1,534 | -0.30(-0.36%) |
Jan 29, 2020 | 82.95 | 84.55 | 82.80 | 84.01 | 2,405 | -0.38(-0.45%) |
Jan 28, 2020 | 86.75 | 86.91 | 84.17 | 84.39 | 2,088 | -3.50(-3.98%) |
Jan 27, 2020 | 88.28 | 88.35 | 86.91 | 87.89 | 6,416 | +4.11(+4.90%) |
Jan 24, 2020 | 82.26 | 84.09 | 81.81 | 83.79 | 1,103 | +0.95(+1.14%) |
Jan 23, 2020 | 83.86 | 83.86 | 82.84 | 82.84 | 345 | -0.58(-0.69%) |
Jan 22, 2020 | 82.99 | 83.42 | 82.54 | 83.42 | 2,903 | -0.56(-0.67%) |
Jan 21, 2020 | 84.70 | 84.70 | 83.47 | 83.98 | 356 | +0.27(+0.33%) |
Jan 17, 2020 | 84.85 | 84.93 | 83.71 | 83.71 | 1,038 | -1.34(-1.58%) |
Jan 16, 2020 | 86.03 | 86.14 | 85.05 | 85.05 | 947 | -2.12(-2.43%) |
Jan 15, 2020 | 87.31 | 87.31 | 86.07 | 87.17 | 1,405 | -0.07(-0.07%) |
Jan 14, 2020 | 85.99 | 87.29 | 85.92 | 87.24 | 2,715 | +1.04(+1.21%) |
Jan 13, 2020 | 87.58 | 87.58 | 86.20 | 86.20 | 154 | -2.37(-2.68%) |
Jan 10, 2020 | 87.74 | 88.88 | 87.74 | 88.57 | 1,156 | +0.21(+0.24%) |
Jan 09, 2020 | 88.58 | 88.69 | 88.35 | 88.35 | 245 | -2.09(-2.31%) |
Jan 08, 2020 | 91.93 | 91.93 | 90.25 | 90.44 | 246 | -1.70(-1.84%) |
Jan 07, 2020 | 92.32 | 92.54 | 91.75 | 92.14 | 1,314 | -0.08(-0.08%) |
Jan 06, 2020 | 95.66 | 95.66 | 92.22 | 92.22 | 793 | -1.12(-1.20%) |
Jan 03, 2020 | 94.59 | 94.59 | 93.07 | 93.33 | 722 | +1.43(+1.55%) |
Jan 02, 2020 | 93.30 | 93.83 | 91.90 | 91.90 | 1,206 | -3.63(-3.80%) |
Dec 31, 2019 | 96.19 | 96.57 | 95.54 | 95.54 | 919 | -0.72(-0.75%) |
Dec 30, 2019 | 96.65 | 97.18 | 95.73 | 96.26 | 2,502 | +1.39(+1.46%) |
Dec 27, 2019 | 94.06 | 94.97 | 94.06 | 94.87 | 2,982 | +0.28(+0.29%) |
Dec 26, 2019 | 95.50 | 95.50 | 94.59 | 94.59 | 477 | -1.58(-1.64%) |
Dec 24, 2019 | 95.58 | 96.34 | 95.58 | 96.17 | 1,182 | +0.16(+0.17%) |
Dec 23, 2019 | 95.97 | 96.35 | 95.67 | 96.01 | 2,473 | -0.69(-0.71%) |
Dec 20, 2019 | 97.34 | 97.34 | 96.62 | 96.70 | 447 | -1.02(-1.05%) |
Dec 19, 2019 | 99.16 | 99.16 | 97.72 | 97.72 | 553 | -0.99(-1.00%) |
Dec 18, 2019 | 98.39 | 98.71 | 98.39 | 98.71 | 63 | -0.59(-0.60%) |
Dec 17, 2019 | 98.88 | 99.30 | 98.88 | 99.30 | 323 | +0.28(+0.29%) |
Dec 16, 2019 | 99.62 | 100.45 | 98.61 | 99.02 | 873 | -2.23(-2.20%) |
Dec 13, 2019 | 102.12 | 102.34 | 100.98 | 101.25 | 355 | -0.73(-0.72%) |
Dec 12, 2019 | 102.73 | 103.03 | 101.09 | 101.98 | 904 | -1.25(-1.21%) |
Dec 11, 2019 | 104.86 | 104.86 | 103.17 | 103.23 | 235 | -1.57(-1.49%) |
Dec 10, 2019 | 104.93 | 104.93 | 104.25 | 104.80 | 332 | +0.07(+0.06%) |
Dec 09, 2019 | 103.95 | 104.73 | 103.11 | 104.73 | 1,328 | +0.90(+0.86%) |
Dec 06, 2019 | 104.55 | 104.55 | 103.83 | 103.83 | 2,265 | -2.47(-2.32%) |
Dec 05, 2019 | 106.76 | 106.99 | 106.22 | 106.30 | 281 | -0.54(-0.50%) |
Dec 04, 2019 | 107.29 | 107.29 | 106.38 | 106.84 | 1,650 | -1.20(-1.11%) |
Dec 03, 2019 | 109.19 | 111.01 | 108.03 | 108.03 | 2,226 | +1.54(+1.45%) |
Dec 02, 2019 | 104.25 | 107.47 | 104.10 | 106.49 | 2,591 | +2.85(+2.75%) |
Nov 29, 2019 | 103.95 | 103.95 | 103.26 | 103.64 | 131 | +0.76(+0.74%) |
Nov 27, 2019 | 103.34 | 103.34 | 102.88 | 102.88 | 26 | -0.99(-0.95%) |
Nov 26, 2019 | 103.72 | 103.87 | 103.43 | 103.87 | 175 | +0.09(+0.09%) |
Nov 25, 2019 | 105.47 | 105.77 | 103.78 | 103.78 | 628 | -2.89(-2.71%) |
Nov 22, 2019 | 106.15 | 106.91 | 105.55 | 106.67 | 131 | +0.10(+0.10%) |
Nov 21, 2019 | 106.30 | 107.21 | 105.99 | 106.57 | 893 | +0.66(+0.63%) |
Nov 20, 2019 | 104.85 | 107.06 | 104.67 | 105.91 | 834 | +1.60(+1.53%) |
Nov 19, 2019 | 104.40 | 105.01 | 104.25 | 104.31 | 191 | -0.49(-0.47%) |
Nov 18, 2019 | 105.77 | 105.77 | 104.25 | 104.80 | 406 | -0.55(-0.52%) |
Nov 15, 2019 | 106.13 | 106.13 | 105.35 | 105.35 | 210 | -2.09(-1.95%) |
Nov 14, 2019 | 107.67 | 108.12 | 107.44 | 107.44 | 660 | +0.26(+0.25%) |
Nov 13, 2019 | 107.59 | 107.59 | 107.02 | 107.17 | 402 | -0.20(-0.19%) |
Nov 12, 2019 | 107.74 | 107.82 | 106.91 | 107.38 | 255 | -1.01(-0.93%) |
Nov 11, 2019 | 110.17 | 110.17 | 108.39 | 108.39 | 259 | +0.00(+0.00%) |
Nov 08, 2019 | 109.34 | 109.72 | 108.39 | 108.39 | 65 | -1.30(-1.19%) |
Nov 07, 2019 | 110.86 | 110.86 | 108.12 | 109.69 | 867 | -1.44(-1.30%) |
Nov 06, 2019 | 111.03 | 111.40 | 111.03 | 111.13 | 202 | +0.81(+0.73%) |
Nov 05, 2019 | 110.63 | 110.70 | 109.79 | 110.32 | 1,836 | -0.39(-0.35%) |
Nov 04, 2019 | 111.54 | 111.54 | 110.30 | 110.71 | 543 | -2.05(-1.81%) |