Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.24 | 91.57 | 89.48 | 89.79 | 987,431 | -1.57(-1.71%) |
Jan 30, 2020 | 91.26 | 91.93 | 90.48 | 91.36 | 801,182 | -0.46(-0.50%) |
Jan 29, 2020 | 91.46 | 92.21 | 91.07 | 91.82 | 945,994 | +0.54(+0.59%) |
Jan 28, 2020 | 91.07 | 91.61 | 90.79 | 91.28 | 845,658 | +0.54(+0.59%) |
Jan 27, 2020 | 89.52 | 91.10 | 89.27 | 90.74 | 915,259 | -0.21(-0.23%) |
Jan 24, 2020 | 91.68 | 92.06 | 90.44 | 90.95 | 467,214 | -0.54(-0.59%) |
Jan 23, 2020 | 91.36 | 91.59 | 90.57 | 91.49 | 1,015,088 | -0.45(-0.49%) |
Jan 22, 2020 | 91.61 | 92.71 | 91.61 | 91.94 | 990,151 | +0.42(+0.46%) |
Jan 21, 2020 | 90.59 | 91.66 | 90.27 | 91.52 | 843,180 | +0.60(+0.66%) |
Jan 17, 2020 | 90.64 | 91.16 | 90.22 | 90.92 | 989,167 | +0.28(+0.31%) |
Jan 16, 2020 | 90.21 | 90.73 | 89.69 | 90.64 | 666,542 | +0.85(+0.95%) |
Jan 15, 2020 | 88.75 | 90.13 | 88.71 | 89.78 | 1,036,026 | +1.08(+1.21%) |
Jan 14, 2020 | 89.21 | 89.38 | 88.54 | 88.71 | 733,355 | -0.58(-0.65%) |
Jan 13, 2020 | 89.08 | 89.98 | 88.69 | 89.28 | 1,060,076 | +0.16(+0.18%) |
Jan 10, 2020 | 89.60 | 90.07 | 88.74 | 89.13 | 1,020,213 | -0.23(-0.25%) |
Jan 09, 2020 | 88.65 | 89.80 | 88.65 | 89.35 | 1,670,610 | +1.20(+1.37%) |
Jan 08, 2020 | 87.40 | 88.59 | 87.39 | 88.15 | 816,235 | +0.95(+1.09%) |
Jan 07, 2020 | 87.36 | 87.60 | 86.81 | 87.20 | 1,463,576 | +0.71(+0.82%) |
Jan 06, 2020 | 85.97 | 86.49 | 84.24 | 86.49 | 1,084,693 | +0.03(+0.03%) |
Jan 03, 2020 | 84.76 | 86.53 | 84.74 | 86.46 | 1,101,912 | +0.48(+0.56%) |
Jan 02, 2020 | 84.01 | 85.99 | 83.87 | 85.98 | 1,019,191 | +2.15(+2.57%) |
Dec 31, 2019 | 82.88 | 83.84 | 82.75 | 83.83 | 883,367 | +0.85(+1.03%) |
Dec 30, 2019 | 83.56 | 83.57 | 82.48 | 82.98 | 689,689 | -0.64(-0.76%) |
Dec 27, 2019 | 83.71 | 84.07 | 83.23 | 83.61 | 514,395 | +0.16(+0.19%) |
Dec 26, 2019 | 83.91 | 83.98 | 83.10 | 83.46 | 379,117 | -0.31(-0.37%) |
Dec 24, 2019 | 83.82 | 84.02 | 83.23 | 83.77 | 207,208 | -0.01(-0.01%) |
Dec 23, 2019 | 83.67 | 84.07 | 83.28 | 83.78 | 921,402 | +0.23(+0.28%) |
Dec 20, 2019 | 84.03 | 84.71 | 83.40 | 83.55 | 1,074,440 | +0.00(+0.00%) |
Dec 19, 2019 | 82.74 | 83.97 | 82.49 | 83.55 | 1,054,134 | +0.68(+0.82%) |
Dec 18, 2019 | 83.46 | 83.64 | 82.75 | 82.87 | 1,277,092 | -0.49(-0.59%) |
Dec 17, 2019 | 85.07 | 85.07 | 83.23 | 83.36 | 811,727 | -0.91(-1.08%) |
Dec 16, 2019 | 84.05 | 84.67 | 83.75 | 84.27 | 1,156,211 | +0.65(+0.77%) |
Dec 13, 2019 | 82.44 | 83.65 | 81.93 | 83.62 | 1,256,118 | +0.86(+1.04%) |
Dec 12, 2019 | 82.69 | 83.64 | 82.30 | 82.76 | 598,618 | -0.03(-0.04%) |
Dec 11, 2019 | 83.18 | 83.33 | 82.25 | 82.79 | 564,285 | -0.02(-0.02%) |
Dec 10, 2019 | 83.45 | 83.62 | 82.65 | 82.81 | 1,285,723 | -0.75(-0.90%) |
Dec 09, 2019 | 83.87 | 84.31 | 83.46 | 83.57 | 403,469 | -0.45(-0.54%) |
Dec 06, 2019 | 84.83 | 85.02 | 83.81 | 84.02 | 431,573 | +0.09(+0.11%) |
Dec 05, 2019 | 83.77 | 84.15 | 83.32 | 83.93 | 640,161 | +0.21(+0.25%) |
Dec 04, 2019 | 83.53 | 85.08 | 83.50 | 83.72 | 617,413 | +0.71(+0.86%) |
Dec 03, 2019 | 83.30 | 83.43 | 82.56 | 83.01 | 1,066,352 | -1.08(-1.28%) |
Dec 02, 2019 | 84.66 | 85.04 | 84.01 | 84.08 | 687,762 | -0.43(-0.51%) |
Nov 29, 2019 | 84.70 | 85.40 | 84.39 | 84.52 | 361,108 | -0.68(-0.79%) |
Nov 27, 2019 | 85.52 | 85.57 | 84.77 | 85.19 | 1,120,090 | +0.27(+0.31%) |
Nov 26, 2019 | 83.23 | 85.01 | 83.23 | 84.92 | 973,338 | +1.91(+2.30%) |
Nov 25, 2019 | 82.08 | 83.54 | 81.86 | 83.01 | 771,925 | +1.12(+1.36%) |
Nov 22, 2019 | 83.24 | 83.65 | 81.78 | 81.90 | 946,295 | -1.22(-1.47%) |
Nov 21, 2019 | 84.21 | 84.48 | 82.77 | 83.12 | 796,913 | -1.16(-1.38%) |
Nov 20, 2019 | 83.86 | 84.89 | 83.86 | 84.28 | 844,458 | +0.26(+0.31%) |
Nov 19, 2019 | 84.02 | 84.78 | 83.92 | 84.02 | 1,012,038 | -0.12(-0.14%) |
Nov 18, 2019 | 84.00 | 84.32 | 83.72 | 84.14 | 1,201,008 | +0.19(+0.22%) |
Nov 15, 2019 | 83.40 | 84.35 | 83.35 | 83.95 | 1,149,292 | +0.76(+0.92%) |
Nov 14, 2019 | 81.82 | 83.22 | 81.57 | 83.19 | 614,608 | +1.13(+1.38%) |
Nov 13, 2019 | 80.76 | 82.16 | 80.76 | 82.05 | 909,494 | +0.88(+1.08%) |
Nov 12, 2019 | 80.28 | 81.28 | 80.18 | 81.17 | 758,358 | +1.29(+1.62%) |
Nov 11, 2019 | 78.60 | 79.96 | 78.17 | 79.88 | 839,099 | +1.01(+1.28%) |
Nov 08, 2019 | 78.99 | 79.68 | 78.73 | 78.87 | 638,836 | -0.16(-0.20%) |
Nov 07, 2019 | 79.30 | 79.79 | 78.58 | 79.03 | 1,331,387 | +0.00(+0.00%) |
Nov 06, 2019 | 77.66 | 79.13 | 77.41 | 79.03 | 905,773 | +1.48(+1.90%) |
Nov 05, 2019 | 78.42 | 78.42 | 76.71 | 77.55 | 2,251,432 | -0.77(-0.99%) |
Nov 04, 2019 | 81.96 | 82.08 | 78.09 | 78.33 | 1,183,167 | -3.32(-4.06%) |