Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.40 | 81.73 | 79.35 | 79.70 | 453,171 | -2.37(-2.88%) |
Jan 30, 2020 | 81.40 | 82.35 | 80.74 | 82.07 | 354,811 | -0.17(-0.21%) |
Jan 29, 2020 | 84.67 | 85.04 | 82.20 | 82.24 | 240,070 | -2.30(-2.72%) |
Jan 28, 2020 | 85.34 | 85.34 | 84.42 | 84.54 | 272,840 | -0.37(-0.43%) |
Jan 27, 2020 | 83.77 | 85.34 | 83.76 | 84.91 | 283,052 | -0.39(-0.46%) |
Jan 24, 2020 | 86.03 | 86.33 | 84.78 | 85.29 | 462,044 | -0.45(-0.53%) |
Jan 23, 2020 | 85.15 | 86.12 | 84.19 | 85.75 | 245,354 | +0.23(+0.27%) |
Jan 22, 2020 | 87.08 | 87.23 | 85.42 | 85.52 | 280,969 | -1.34(-1.55%) |
Jan 21, 2020 | 87.08 | 87.86 | 86.59 | 86.87 | 157,922 | -0.62(-0.71%) |
Jan 17, 2020 | 89.30 | 89.68 | 87.20 | 87.49 | 233,451 | -1.69(-1.89%) |
Jan 16, 2020 | 88.55 | 89.86 | 88.42 | 89.18 | 558,106 | +1.25(+1.42%) |
Jan 15, 2020 | 88.80 | 89.36 | 87.34 | 87.93 | 347,525 | -1.23(-1.38%) |
Jan 14, 2020 | 90.56 | 90.74 | 88.84 | 89.16 | 342,135 | -1.73(-1.91%) |
Jan 13, 2020 | 91.15 | 91.94 | 90.65 | 90.89 | 333,193 | -0.32(-0.35%) |
Jan 10, 2020 | 90.41 | 91.45 | 89.56 | 91.21 | 354,402 | +0.69(+0.76%) |
Jan 09, 2020 | 89.42 | 90.69 | 88.86 | 90.52 | 336,341 | +1.62(+1.82%) |
Jan 08, 2020 | 89.09 | 89.62 | 88.48 | 88.90 | 208,597 | +1.25(+1.43%) |
Jan 07, 2020 | 87.62 | 88.04 | 86.44 | 87.65 | 178,572 | -0.53(-0.60%) |
Jan 06, 2020 | 86.70 | 88.24 | 86.14 | 88.18 | 264,045 | +1.49(+1.71%) |
Jan 03, 2020 | 85.82 | 86.99 | 85.43 | 86.70 | 261,761 | -0.63(-0.73%) |
Jan 02, 2020 | 86.59 | 87.33 | 85.34 | 87.33 | 204,761 | +1.49(+1.73%) |
Dec 31, 2019 | 85.44 | 86.60 | 85.44 | 85.84 | 182,219 | +0.18(+0.21%) |
Dec 30, 2019 | 86.40 | 86.40 | 85.17 | 85.66 | 203,729 | -0.61(-0.70%) |
Dec 27, 2019 | 86.26 | 86.85 | 85.61 | 86.27 | 254,578 | +0.13(+0.15%) |
Dec 26, 2019 | 86.46 | 86.46 | 85.74 | 86.14 | 166,292 | -0.07(-0.08%) |
Dec 24, 2019 | 86.72 | 86.95 | 86.17 | 86.20 | 53,345 | -0.43(-0.49%) |
Dec 23, 2019 | 87.61 | 87.61 | 86.43 | 86.63 | 157,821 | -0.84(-0.96%) |
Dec 20, 2019 | 87.75 | 88.25 | 87.23 | 87.47 | 788,665 | +0.22(+0.25%) |
Dec 19, 2019 | 86.61 | 87.46 | 86.25 | 87.25 | 342,661 | +0.63(+0.73%) |
Dec 18, 2019 | 88.08 | 88.30 | 86.35 | 86.62 | 332,978 | -1.15(-1.32%) |
Dec 17, 2019 | 87.53 | 87.97 | 86.93 | 87.77 | 182,364 | +0.11(+0.13%) |
Dec 16, 2019 | 88.59 | 89.31 | 87.41 | 87.66 | 202,095 | -0.10(-0.12%) |
Dec 13, 2019 | 87.22 | 88.01 | 86.42 | 87.77 | 186,338 | +0.25(+0.28%) |
Dec 12, 2019 | 86.93 | 88.00 | 86.76 | 87.52 | 206,430 | +0.82(+0.95%) |
Dec 11, 2019 | 85.60 | 87.32 | 84.95 | 86.70 | 189,994 | +1.33(+1.55%) |
Dec 10, 2019 | 85.82 | 85.83 | 85.11 | 85.37 | 157,095 | -0.26(-0.30%) |
Dec 09, 2019 | 86.36 | 86.60 | 85.23 | 85.63 | 239,941 | -0.98(-1.14%) |
Dec 06, 2019 | 87.04 | 87.46 | 86.54 | 86.61 | 317,219 | +0.76(+0.88%) |
Dec 05, 2019 | 85.19 | 86.14 | 84.68 | 85.85 | 464,018 | +0.85(+1.00%) |
Dec 04, 2019 | 85.68 | 86.35 | 84.84 | 85.00 | 198,557 | -0.04(-0.04%) |
Dec 03, 2019 | 85.72 | 85.72 | 83.78 | 85.04 | 220,116 | -1.71(-1.98%) |
Dec 02, 2019 | 88.20 | 88.54 | 86.56 | 86.75 | 175,798 | -1.29(-1.46%) |
Nov 29, 2019 | 89.01 | 89.21 | 87.95 | 88.04 | 95,070 | -1.23(-1.38%) |
Nov 27, 2019 | 89.05 | 89.56 | 88.65 | 89.27 | 111,444 | +0.61(+0.68%) |
Nov 26, 2019 | 87.25 | 89.19 | 87.25 | 88.66 | 188,020 | +1.12(+1.28%) |
Nov 25, 2019 | 86.18 | 88.12 | 86.10 | 87.55 | 317,571 | +2.03(+2.37%) |
Nov 22, 2019 | 85.47 | 85.90 | 85.06 | 85.52 | 206,092 | +0.40(+0.47%) |
Nov 21, 2019 | 85.23 | 85.37 | 84.19 | 85.12 | 136,808 | +0.30(+0.36%) |
Nov 20, 2019 | 85.56 | 86.29 | 84.65 | 84.82 | 326,746 | -0.41(-0.48%) |
Nov 19, 2019 | 85.29 | 85.65 | 84.11 | 85.23 | 166,817 | +0.50(+0.59%) |
Nov 18, 2019 | 84.02 | 84.93 | 83.33 | 84.73 | 178,400 | +0.22(+0.26%) |
Nov 15, 2019 | 84.19 | 85.38 | 83.82 | 84.51 | 209,895 | +0.99(+1.19%) |
Nov 14, 2019 | 82.70 | 84.08 | 82.37 | 83.51 | 180,934 | +0.47(+0.57%) |
Nov 13, 2019 | 82.90 | 83.61 | 82.23 | 83.04 | 172,362 | -0.71(-0.85%) |
Nov 12, 2019 | 83.93 | 84.80 | 82.46 | 83.75 | 193,280 | -0.44(-0.52%) |
Nov 11, 2019 | 84.77 | 85.04 | 83.37 | 84.19 | 217,720 | -1.33(-1.55%) |
Nov 08, 2019 | 85.46 | 85.99 | 84.97 | 85.51 | 284,790 | -0.06(-0.07%) |
Nov 07, 2019 | 85.20 | 85.90 | 84.89 | 85.57 | 433,762 | +0.88(+1.04%) |
Nov 06, 2019 | 83.88 | 84.72 | 82.82 | 84.69 | 225,205 | +0.83(+0.99%) |
Nov 05, 2019 | 83.99 | 84.59 | 83.24 | 83.86 | 263,781 | +0.34(+0.41%) |
Nov 04, 2019 | 82.58 | 83.66 | 81.72 | 83.52 | 231,272 | +1.42(+1.73%) |