Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 89.71 | 89.98 | 88.61 | 89.11 | 81,945 | -0.77(-0.86%) |
Jan 30, 2020 | 88.63 | 89.95 | 88.21 | 89.88 | 53,958 | +0.99(+1.11%) |
Jan 29, 2020 | 88.82 | 89.07 | 87.94 | 88.89 | 45,491 | +0.10(+0.11%) |
Jan 28, 2020 | 88.82 | 89.43 | 88.04 | 88.79 | 46,197 | -0.06(-0.07%) |
Jan 27, 2020 | 88.19 | 89.19 | 87.96 | 88.85 | 47,780 | +0.23(+0.26%) |
Jan 24, 2020 | 87.94 | 88.75 | 87.75 | 88.62 | 44,481 | +0.55(+0.62%) |
Jan 23, 2020 | 87.38 | 88.13 | 87.23 | 88.07 | 64,158 | +0.44(+0.51%) |
Jan 22, 2020 | 87.32 | 87.72 | 86.93 | 87.63 | 79,316 | +0.28(+0.32%) |
Jan 21, 2020 | 87.98 | 87.98 | 86.88 | 87.35 | 58,237 | -0.82(-0.92%) |
Jan 17, 2020 | 88.72 | 88.72 | 87.59 | 88.17 | 55,386 | -0.32(-0.37%) |
Jan 16, 2020 | 87.29 | 88.54 | 87.29 | 88.49 | 43,512 | +1.25(+1.43%) |
Jan 15, 2020 | 86.33 | 87.44 | 86.25 | 87.24 | 45,185 | +1.03(+1.19%) |
Jan 14, 2020 | 86.32 | 86.33 | 85.45 | 86.21 | 62,177 | +0.21(+0.25%) |
Jan 13, 2020 | 84.85 | 86.11 | 84.85 | 86.00 | 61,656 | +1.02(+1.20%) |
Jan 10, 2020 | 84.90 | 85.01 | 84.44 | 84.98 | 53,011 | +0.27(+0.32%) |
Jan 09, 2020 | 84.57 | 85.20 | 84.13 | 84.71 | 54,088 | +0.18(+0.21%) |
Jan 08, 2020 | 85.60 | 85.66 | 84.20 | 84.54 | 113,362 | -1.21(-1.42%) |
Jan 07, 2020 | 86.24 | 86.96 | 85.43 | 85.75 | 49,529 | -0.77(-0.89%) |
Jan 06, 2020 | 87.28 | 87.28 | 86.36 | 86.52 | 84,202 | -0.97(-1.11%) |
Jan 03, 2020 | 87.24 | 87.83 | 87.24 | 87.49 | 50,959 | -0.03(-0.03%) |
Jan 02, 2020 | 89.24 | 89.24 | 86.63 | 87.52 | 99,361 | -1.24(-1.40%) |
Dec 31, 2019 | 87.84 | 88.76 | 87.84 | 88.76 | 107,965 | +0.61(+0.69%) |
Dec 30, 2019 | 87.76 | 88.15 | 87.52 | 88.15 | 34,041 | +0.08(+0.09%) |
Dec 27, 2019 | 88.28 | 88.28 | 87.41 | 88.07 | 60,244 | -0.06(-0.06%) |
Dec 26, 2019 | 88.81 | 89.34 | 87.31 | 88.12 | 44,693 | -0.77(-0.86%) |
Dec 24, 2019 | 89.49 | 89.49 | 88.64 | 88.89 | 22,132 | -0.44(-0.49%) |
Dec 23, 2019 | 90.52 | 90.56 | 88.81 | 89.32 | 54,443 | -0.98(-1.09%) |
Dec 20, 2019 | 90.61 | 91.28 | 89.86 | 90.31 | 324,867 | +0.69(+0.78%) |
Dec 19, 2019 | 89.91 | 90.11 | 89.45 | 89.61 | 52,481 | -0.29(-0.32%) |
Dec 18, 2019 | 88.82 | 89.93 | 88.01 | 89.90 | 54,353 | +1.19(+1.35%) |
Dec 17, 2019 | 88.09 | 88.92 | 88.08 | 88.70 | 58,017 | +0.81(+0.92%) |
Dec 16, 2019 | 87.06 | 88.03 | 86.86 | 87.90 | 53,765 | +0.81(+0.93%) |
Dec 13, 2019 | 87.15 | 87.25 | 86.48 | 87.09 | 29,042 | -0.10(-0.11%) |
Dec 12, 2019 | 88.31 | 88.85 | 86.82 | 87.19 | 58,997 | -0.99(-1.12%) |
Dec 11, 2019 | 87.65 | 88.78 | 87.08 | 88.18 | 75,820 | +0.82(+0.94%) |
Dec 10, 2019 | 85.46 | 87.53 | 85.43 | 87.36 | 106,093 | +2.08(+2.44%) |
Dec 09, 2019 | 85.74 | 85.74 | 84.87 | 85.27 | 82,329 | -0.54(-0.63%) |
Dec 06, 2019 | 85.37 | 86.88 | 85.37 | 85.82 | 77,202 | +0.02(+0.02%) |
Dec 05, 2019 | 85.52 | 85.83 | 84.90 | 85.80 | 49,458 | +0.40(+0.46%) |
Dec 04, 2019 | 84.39 | 85.59 | 84.39 | 85.40 | 98,734 | +1.03(+1.22%) |
Dec 03, 2019 | 83.94 | 84.52 | 83.64 | 84.37 | 66,622 | +0.39(+0.46%) |
Dec 02, 2019 | 83.81 | 84.20 | 83.25 | 83.98 | 72,142 | -0.07(-0.09%) |
Nov 29, 2019 | 84.73 | 84.97 | 83.92 | 84.05 | 20,710 | -0.81(-0.96%) |
Nov 27, 2019 | 83.80 | 85.00 | 83.80 | 84.87 | 65,925 | +0.97(+1.15%) |
Nov 26, 2019 | 84.01 | 84.72 | 83.32 | 83.90 | 83,553 | -0.16(-0.19%) |
Nov 25, 2019 | 83.59 | 84.31 | 83.37 | 84.05 | 56,960 | +0.64(+0.76%) |
Nov 22, 2019 | 82.31 | 83.72 | 81.93 | 83.42 | 59,094 | +1.01(+1.23%) |
Nov 21, 2019 | 82.99 | 83.31 | 82.12 | 82.40 | 42,701 | -0.58(-0.70%) |
Nov 20, 2019 | 83.18 | 83.84 | 82.80 | 82.98 | 87,601 | -0.35(-0.42%) |
Nov 19, 2019 | 82.60 | 83.82 | 82.48 | 83.33 | 58,253 | +0.64(+0.77%) |
Nov 18, 2019 | 82.54 | 83.49 | 82.54 | 82.70 | 40,931 | +0.13(+0.16%) |
Nov 15, 2019 | 82.73 | 82.95 | 82.26 | 82.57 | 54,865 | -0.16(-0.19%) |
Nov 14, 2019 | 82.52 | 83.17 | 82.21 | 82.73 | 34,702 | +0.52(+0.63%) |
Nov 13, 2019 | 80.85 | 82.55 | 80.85 | 82.21 | 58,356 | +1.24(+1.53%) |
Nov 12, 2019 | 80.30 | 81.15 | 80.07 | 80.97 | 35,522 | +0.66(+0.83%) |
Nov 11, 2019 | 81.10 | 81.14 | 79.91 | 80.31 | 51,326 | -0.87(-1.07%) |
Nov 08, 2019 | 82.16 | 82.35 | 80.45 | 81.18 | 86,743 | -1.06(-1.29%) |
Nov 07, 2019 | 83.93 | 83.93 | 81.41 | 82.24 | 56,165 | -1.52(-1.82%) |
Nov 06, 2019 | 83.24 | 84.41 | 83.24 | 83.76 | 47,986 | +0.63(+0.75%) |
Nov 05, 2019 | 83.69 | 83.78 | 82.78 | 83.13 | 42,426 | -0.92(-1.10%) |
Nov 04, 2019 | 86.66 | 87.18 | 83.67 | 84.05 | 52,082 | -3.11(-3.57%) |