Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.17 | 78.19 | 74.30 | 75.26 | 7,831,931 | -4.15(-5.23%) |
Jan 30, 2020 | 78.44 | 79.53 | 77.84 | 79.41 | 3,167,682 | +0.50(+0.64%) |
Jan 29, 2020 | 80.05 | 81.47 | 78.70 | 78.91 | 2,908,416 | -0.73(-0.92%) |
Jan 28, 2020 | 80.27 | 80.64 | 79.58 | 79.64 | 3,553,396 | -0.19(-0.24%) |
Jan 27, 2020 | 80.94 | 81.01 | 79.58 | 79.83 | 3,002,152 | -2.80(-3.39%) |
Jan 24, 2020 | 83.93 | 84.01 | 81.85 | 82.63 | 2,574,424 | -1.45(-1.72%) |
Jan 23, 2020 | 83.60 | 84.12 | 82.37 | 84.08 | 4,273,859 | +0.18(+0.22%) |
Jan 22, 2020 | 84.67 | 84.83 | 83.66 | 83.90 | 3,041,744 | -0.40(-0.47%) |
Jan 21, 2020 | 84.43 | 84.83 | 83.94 | 84.30 | 2,551,984 | -0.80(-0.94%) |
Jan 17, 2020 | 85.49 | 85.62 | 84.44 | 85.09 | 3,377,406 | -0.40(-0.46%) |
Jan 16, 2020 | 86.95 | 87.04 | 85.37 | 85.49 | 3,117,949 | -0.91(-1.05%) |
Jan 15, 2020 | 86.96 | 87.07 | 85.76 | 86.40 | 2,897,100 | -1.23(-1.40%) |
Jan 14, 2020 | 86.71 | 87.85 | 86.48 | 87.62 | 3,342,838 | +0.89(+1.03%) |
Jan 13, 2020 | 86.42 | 87.33 | 86.11 | 86.73 | 2,723,253 | +0.35(+0.41%) |
Jan 10, 2020 | 87.01 | 87.93 | 86.33 | 86.38 | 2,319,713 | -0.62(-0.71%) |
Jan 09, 2020 | 85.15 | 87.04 | 84.20 | 87.00 | 3,797,209 | +1.25(+1.46%) |
Jan 08, 2020 | 89.22 | 89.32 | 85.51 | 85.75 | 4,191,713 | -3.33(-3.74%) |
Jan 07, 2020 | 88.24 | 89.14 | 87.92 | 89.07 | 3,264,055 | +0.27(+0.31%) |
Jan 06, 2020 | 89.16 | 89.32 | 88.31 | 88.80 | 4,755,578 | -0.56(-0.63%) |
Jan 03, 2020 | 91.63 | 92.60 | 89.11 | 89.36 | 2,715,984 | -3.06(-3.31%) |
Jan 02, 2020 | 92.32 | 93.22 | 91.74 | 92.42 | 1,952,103 | +0.65(+0.71%) |
Dec 31, 2019 | 90.79 | 91.77 | 90.64 | 91.77 | 2,058,932 | +0.86(+0.94%) |
Dec 30, 2019 | 91.02 | 91.63 | 90.71 | 90.91 | 2,078,521 | -0.19(-0.21%) |
Dec 27, 2019 | 92.59 | 92.59 | 91.04 | 91.10 | 1,732,955 | -1.20(-1.30%) |
Dec 26, 2019 | 92.72 | 93.24 | 92.13 | 92.30 | 1,393,348 | -0.94(-1.01%) |
Dec 24, 2019 | 92.79 | 93.27 | 92.74 | 93.24 | 1,445,586 | +0.44(+0.47%) |
Dec 23, 2019 | 93.41 | 93.63 | 92.43 | 92.80 | 2,352,257 | -0.56(-0.60%) |
Dec 20, 2019 | 93.73 | 94.02 | 92.95 | 93.36 | 5,665,797 | +0.44(+0.48%) |
Dec 19, 2019 | 93.41 | 93.59 | 92.66 | 92.92 | 2,246,621 | -0.19(-0.20%) |
Dec 18, 2019 | 93.31 | 93.84 | 92.74 | 93.11 | 3,732,982 | +0.01(+0.01%) |
Dec 17, 2019 | 94.03 | 94.68 | 92.84 | 93.10 | 3,243,938 | -0.91(-0.97%) |
Dec 16, 2019 | 93.19 | 94.42 | 92.90 | 94.01 | 2,546,761 | +0.95(+1.02%) |
Dec 13, 2019 | 93.80 | 94.44 | 92.82 | 93.07 | 1,969,091 | -0.61(-0.65%) |
Dec 12, 2019 | 92.36 | 93.87 | 92.19 | 93.68 | 1,965,340 | +1.25(+1.35%) |
Dec 11, 2019 | 92.20 | 92.79 | 91.82 | 92.43 | 2,006,262 | +0.23(+0.25%) |
Dec 10, 2019 | 92.50 | 92.72 | 92.00 | 92.19 | 2,690,100 | -0.02(-0.03%) |
Dec 09, 2019 | 93.24 | 93.31 | 92.13 | 92.22 | 1,924,636 | -1.32(-1.41%) |
Dec 06, 2019 | 93.13 | 94.16 | 93.03 | 93.54 | 2,601,254 | +0.84(+0.91%) |
Dec 05, 2019 | 92.89 | 93.25 | 92.39 | 92.70 | 2,050,122 | -0.02(-0.03%) |
Dec 04, 2019 | 93.52 | 93.90 | 92.61 | 92.72 | 2,584,591 | -0.15(-0.16%) |
Dec 03, 2019 | 93.64 | 93.64 | 92.60 | 92.87 | 5,614,575 | -1.30(-1.38%) |
Dec 02, 2019 | 94.62 | 95.60 | 93.95 | 94.17 | 2,935,990 | -0.32(-0.34%) |
Nov 29, 2019 | 94.25 | 94.84 | 94.04 | 94.49 | 1,342,269 | +0.02(+0.03%) |
Nov 27, 2019 | 94.67 | 94.99 | 93.93 | 94.47 | 2,780,693 | +0.30(+0.31%) |
Nov 26, 2019 | 95.16 | 95.35 | 93.94 | 94.17 | 4,999,678 | -0.90(-0.94%) |
Nov 25, 2019 | 96.37 | 96.37 | 94.86 | 95.07 | 3,349,430 | -1.00(-1.04%) |
Nov 22, 2019 | 97.92 | 97.95 | 95.71 | 96.07 | 2,745,000 | -1.43(-1.47%) |
Nov 21, 2019 | 95.84 | 97.75 | 95.46 | 97.50 | 2,913,798 | +1.90(+1.99%) |
Nov 20, 2019 | 96.59 | 96.59 | 94.26 | 95.60 | 5,265,451 | -1.12(-1.16%) |
Nov 19, 2019 | 97.08 | 97.98 | 96.40 | 96.72 | 3,376,937 | -1.01(-1.04%) |
Nov 18, 2019 | 97.32 | 97.75 | 96.81 | 97.73 | 1,657,204 | +0.24(+0.25%) |
Nov 15, 2019 | 98.19 | 98.19 | 97.05 | 97.49 | 1,986,938 | -0.15(-0.15%) |
Nov 14, 2019 | 96.99 | 97.75 | 96.77 | 97.64 | 1,844,099 | +0.83(+0.85%) |
Nov 13, 2019 | 95.93 | 97.21 | 95.74 | 96.81 | 1,902,731 | +0.27(+0.28%) |
Nov 12, 2019 | 97.16 | 97.75 | 96.10 | 96.54 | 2,664,786 | -0.64(-0.66%) |
Nov 11, 2019 | 96.99 | 97.95 | 96.75 | 97.18 | 1,999,178 | -0.67(-0.69%) |
Nov 08, 2019 | 97.19 | 98.03 | 96.54 | 97.85 | 1,929,727 | +0.11(+0.11%) |
Nov 07, 2019 | 97.40 | 97.93 | 96.78 | 97.75 | 2,919,232 | +0.94(+0.97%) |
Nov 06, 2019 | 97.43 | 97.60 | 96.27 | 96.81 | 2,605,964 | -0.41(-0.42%) |
Nov 05, 2019 | 97.28 | 98.01 | 96.33 | 97.21 | 2,775,562 | +0.31(+0.32%) |
Nov 04, 2019 | 97.66 | 97.74 | 96.14 | 96.90 | 2,485,174 | +0.11(+0.12%) |