Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 100.78 | 100.99 | 100.30 | 100.39 | 398,974 | -0.36(-0.36%) |
Jan 30, 2020 | 101.31 | 101.89 | 100.44 | 100.76 | 371,344 | -0.66(-0.66%) |
Jan 29, 2020 | 102.26 | 102.26 | 101.38 | 101.42 | 443,952 | -0.64(-0.63%) |
Jan 28, 2020 | 101.71 | 102.40 | 101.47 | 102.06 | 166,873 | +0.21(+0.21%) |
Jan 27, 2020 | 100.93 | 102.43 | 100.93 | 101.85 | 185,887 | +0.46(+0.45%) |
Jan 24, 2020 | 100.87 | 101.56 | 100.87 | 101.39 | 195,935 | +0.51(+0.50%) |
Jan 23, 2020 | 100.92 | 101.88 | 100.49 | 100.88 | 380,003 | +0.05(+0.05%) |
Jan 22, 2020 | 102.57 | 103.08 | 100.49 | 100.83 | 253,622 | -1.58(-1.54%) |
Jan 21, 2020 | 101.17 | 102.81 | 100.81 | 102.41 | 320,022 | +1.35(+1.33%) |
Jan 17, 2020 | 101.00 | 101.76 | 100.71 | 101.06 | 314,760 | -0.09(-0.09%) |
Jan 16, 2020 | 100.09 | 101.20 | 99.83 | 101.15 | 347,835 | +1.06(+1.05%) |
Jan 15, 2020 | 98.73 | 100.33 | 98.73 | 100.09 | 542,423 | +1.57(+1.59%) |
Jan 14, 2020 | 97.85 | 98.65 | 97.12 | 98.52 | 536,636 | +0.55(+0.56%) |
Jan 13, 2020 | 96.90 | 98.02 | 96.55 | 97.97 | 449,399 | +1.39(+1.44%) |
Jan 10, 2020 | 95.26 | 96.61 | 95.06 | 96.58 | 480,423 | +1.36(+1.43%) |
Jan 09, 2020 | 95.57 | 95.94 | 94.96 | 95.22 | 483,084 | -0.35(-0.37%) |
Jan 08, 2020 | 95.42 | 96.07 | 94.96 | 95.57 | 454,327 | -0.01(-0.01%) |
Jan 07, 2020 | 96.36 | 96.43 | 94.88 | 95.58 | 508,349 | -1.05(-1.08%) |
Jan 06, 2020 | 95.45 | 96.97 | 95.00 | 96.62 | 686,529 | +1.34(+1.41%) |
Jan 03, 2020 | 93.29 | 95.35 | 93.07 | 95.28 | 338,231 | +1.94(+2.08%) |
Jan 02, 2020 | 95.24 | 95.24 | 92.64 | 93.34 | 380,089 | -1.77(-1.87%) |
Dec 31, 2019 | 94.43 | 95.17 | 94.28 | 95.11 | 314,324 | +0.59(+0.62%) |
Dec 30, 2019 | 94.09 | 94.52 | 93.82 | 94.52 | 157,478 | +0.12(+0.13%) |
Dec 27, 2019 | 94.88 | 95.04 | 93.97 | 94.40 | 216,076 | -0.23(-0.24%) |
Dec 26, 2019 | 94.10 | 94.63 | 93.50 | 94.63 | 133,835 | +0.79(+0.84%) |
Dec 24, 2019 | 93.62 | 94.26 | 93.26 | 93.84 | 86,977 | +0.47(+0.50%) |
Dec 23, 2019 | 94.61 | 94.70 | 93.09 | 93.37 | 247,254 | -0.90(-0.95%) |
Dec 20, 2019 | 94.23 | 94.51 | 93.79 | 94.27 | 774,369 | +0.52(+0.55%) |
Dec 19, 2019 | 92.81 | 93.76 | 92.56 | 93.75 | 261,042 | +0.95(+1.02%) |
Dec 18, 2019 | 90.88 | 93.22 | 90.88 | 92.80 | 377,711 | +1.92(+2.12%) |
Dec 17, 2019 | 91.61 | 91.79 | 90.35 | 90.88 | 452,116 | -0.33(-0.37%) |
Dec 16, 2019 | 91.39 | 91.48 | 90.38 | 91.21 | 725,581 | -0.31(-0.34%) |
Dec 13, 2019 | 91.82 | 92.06 | 90.30 | 91.52 | 510,250 | -0.02(-0.02%) |
Dec 12, 2019 | 93.39 | 93.52 | 91.42 | 91.54 | 602,557 | -1.66(-1.78%) |
Dec 11, 2019 | 94.89 | 95.48 | 92.88 | 93.20 | 541,687 | -1.78(-1.88%) |
Dec 10, 2019 | 96.59 | 96.95 | 94.72 | 94.98 | 268,781 | -1.57(-1.63%) |
Dec 09, 2019 | 95.36 | 96.61 | 94.63 | 96.55 | 627,346 | +1.40(+1.47%) |
Dec 06, 2019 | 95.20 | 96.02 | 94.87 | 95.16 | 574,344 | +0.06(+0.06%) |
Dec 05, 2019 | 95.60 | 95.71 | 94.97 | 95.09 | 684,523 | -0.66(-0.69%) |
Dec 04, 2019 | 95.75 | 96.79 | 95.25 | 95.75 | 405,206 | -0.46(-0.47%) |
Dec 03, 2019 | 94.77 | 96.60 | 94.77 | 96.21 | 281,299 | +1.49(+1.58%) |
Dec 02, 2019 | 96.30 | 96.39 | 94.62 | 94.72 | 273,387 | -1.48(-1.54%) |
Nov 29, 2019 | 96.55 | 96.80 | 96.04 | 96.20 | 186,021 | -0.38(-0.39%) |
Nov 27, 2019 | 96.39 | 96.97 | 96.12 | 96.58 | 231,900 | -0.04(-0.05%) |
Nov 26, 2019 | 95.92 | 96.69 | 95.80 | 96.62 | 257,669 | +0.80(+0.83%) |
Nov 25, 2019 | 96.40 | 97.06 | 95.79 | 95.82 | 256,798 | -0.40(-0.41%) |
Nov 22, 2019 | 96.27 | 96.90 | 95.31 | 96.22 | 348,591 | -0.03(-0.03%) |
Nov 21, 2019 | 97.09 | 97.18 | 95.90 | 96.25 | 494,928 | -0.90(-0.93%) |
Nov 20, 2019 | 97.04 | 98.01 | 96.28 | 97.15 | 554,123 | +0.44(+0.45%) |
Nov 19, 2019 | 96.68 | 97.33 | 95.82 | 96.71 | 351,262 | +0.26(+0.27%) |
Nov 18, 2019 | 96.70 | 97.37 | 96.17 | 96.45 | 273,980 | +0.04(+0.05%) |
Nov 15, 2019 | 96.73 | 96.91 | 95.73 | 96.40 | 506,379 | -0.14(-0.15%) |
Nov 14, 2019 | 94.97 | 96.71 | 94.91 | 96.54 | 463,461 | +1.79(+1.89%) |
Nov 13, 2019 | 93.25 | 95.19 | 93.07 | 94.75 | 691,974 | +1.78(+1.92%) |
Nov 12, 2019 | 94.31 | 94.79 | 92.33 | 92.97 | 482,443 | -1.20(-1.28%) |
Nov 11, 2019 | 94.84 | 95.85 | 94.11 | 94.17 | 491,527 | -0.71(-0.75%) |
Nov 08, 2019 | 95.31 | 95.31 | 94.51 | 94.88 | 508,542 | -0.36(-0.38%) |
Nov 07, 2019 | 93.44 | 95.33 | 92.83 | 95.24 | 775,708 | +1.60(+1.71%) |
Nov 06, 2019 | 91.50 | 94.12 | 91.50 | 93.65 | 541,195 | +2.35(+2.57%) |
Nov 05, 2019 | 92.32 | 92.89 | 91.05 | 91.30 | 918,104 | -1.58(-1.70%) |
Nov 04, 2019 | 94.53 | 94.88 | 92.02 | 92.88 | 681,651 | -2.05(-2.16%) |