Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.00 | 86.19 | 83.13 | 83.22 | 957,606 | -2.94(-3.42%) |
Jan 30, 2020 | 85.53 | 86.30 | 84.98 | 86.17 | 600,017 | -0.25(-0.29%) |
Jan 29, 2020 | 86.16 | 87.10 | 85.91 | 86.41 | 634,607 | +0.52(+0.60%) |
Jan 28, 2020 | 86.17 | 86.47 | 85.39 | 85.90 | 637,366 | +0.37(+0.44%) |
Jan 27, 2020 | 86.24 | 86.32 | 85.10 | 85.53 | 848,556 | -1.70(-1.95%) |
Jan 24, 2020 | 89.19 | 89.30 | 86.89 | 87.22 | 738,695 | -1.87(-2.10%) |
Jan 23, 2020 | 88.65 | 89.26 | 87.96 | 89.09 | 829,082 | -0.04(-0.04%) |
Jan 22, 2020 | 90.49 | 90.79 | 88.90 | 89.13 | 502,615 | -1.08(-1.19%) |
Jan 21, 2020 | 90.80 | 90.99 | 89.87 | 90.20 | 1,070,879 | -1.23(-1.34%) |
Jan 17, 2020 | 90.72 | 91.47 | 89.95 | 91.43 | 1,071,727 | +1.09(+1.20%) |
Jan 16, 2020 | 88.76 | 90.35 | 88.54 | 90.35 | 802,799 | +2.03(+2.30%) |
Jan 15, 2020 | 88.93 | 89.61 | 87.96 | 88.32 | 731,838 | -0.62(-0.70%) |
Jan 14, 2020 | 88.50 | 89.08 | 88.22 | 88.94 | 979,534 | +0.27(+0.30%) |
Jan 13, 2020 | 87.87 | 88.81 | 87.05 | 88.67 | 800,401 | +0.71(+0.81%) |
Jan 10, 2020 | 90.01 | 90.04 | 87.68 | 87.96 | 920,165 | -1.70(-1.89%) |
Jan 09, 2020 | 90.35 | 90.51 | 89.07 | 89.66 | 794,988 | -0.54(-0.60%) |
Jan 08, 2020 | 90.46 | 91.23 | 90.16 | 90.20 | 671,547 | -0.26(-0.29%) |
Jan 07, 2020 | 90.47 | 91.61 | 89.63 | 90.46 | 655,723 | -0.35(-0.38%) |
Jan 06, 2020 | 91.98 | 92.28 | 90.43 | 90.81 | 724,209 | -1.97(-2.12%) |
Jan 03, 2020 | 93.00 | 93.28 | 91.66 | 92.77 | 898,353 | -1.33(-1.42%) |
Jan 02, 2020 | 94.81 | 95.02 | 93.22 | 94.11 | 916,432 | -0.37(-0.40%) |
Dec 31, 2019 | 94.09 | 94.63 | 94.02 | 94.48 | 463,905 | +0.19(+0.20%) |
Dec 30, 2019 | 94.75 | 94.83 | 94.01 | 94.29 | 334,684 | -0.20(-0.21%) |
Dec 27, 2019 | 94.58 | 94.84 | 93.85 | 94.49 | 457,833 | +0.21(+0.23%) |
Dec 26, 2019 | 94.13 | 94.28 | 93.41 | 94.28 | 411,756 | +0.43(+0.45%) |
Dec 24, 2019 | 94.66 | 94.92 | 93.72 | 93.85 | 272,204 | -0.90(-0.95%) |
Dec 23, 2019 | 94.70 | 95.02 | 93.84 | 94.75 | 510,553 | +0.48(+0.51%) |
Dec 20, 2019 | 93.88 | 94.86 | 93.55 | 94.27 | 1,404,196 | +0.71(+0.76%) |
Dec 19, 2019 | 94.54 | 94.54 | 93.17 | 93.56 | 688,087 | -0.72(-0.76%) |
Dec 18, 2019 | 94.46 | 94.61 | 93.60 | 94.28 | 972,823 | +0.10(+0.10%) |
Dec 17, 2019 | 93.90 | 95.24 | 93.83 | 94.18 | 722,267 | +0.48(+0.51%) |
Dec 16, 2019 | 94.25 | 94.61 | 93.49 | 93.70 | 835,397 | +0.17(+0.18%) |
Dec 13, 2019 | 94.05 | 94.13 | 92.57 | 93.53 | 546,769 | -0.51(-0.54%) |
Dec 12, 2019 | 92.76 | 94.18 | 92.52 | 94.04 | 920,626 | +1.32(+1.42%) |
Dec 11, 2019 | 92.36 | 92.76 | 91.80 | 92.72 | 555,554 | +0.53(+0.58%) |
Dec 10, 2019 | 92.56 | 93.03 | 92.13 | 92.19 | 578,356 | -0.20(-0.22%) |
Dec 09, 2019 | 92.23 | 92.60 | 91.77 | 92.39 | 719,533 | +0.16(+0.17%) |
Dec 06, 2019 | 92.29 | 92.72 | 92.13 | 92.23 | 599,501 | +0.64(+0.70%) |
Dec 05, 2019 | 92.08 | 92.44 | 91.08 | 91.59 | 498,142 | -0.02(-0.03%) |
Dec 04, 2019 | 90.86 | 92.22 | 90.86 | 91.62 | 649,712 | +0.94(+1.03%) |
Dec 03, 2019 | 91.26 | 91.32 | 90.56 | 90.68 | 563,094 | -1.77(-1.92%) |
Dec 02, 2019 | 92.25 | 93.03 | 91.97 | 92.45 | 751,508 | +0.31(+0.34%) |
Nov 29, 2019 | 92.75 | 92.88 | 91.97 | 92.15 | 344,897 | -0.74(-0.80%) |
Nov 27, 2019 | 92.33 | 92.94 | 92.22 | 92.89 | 576,642 | +0.67(+0.73%) |
Nov 26, 2019 | 92.02 | 92.32 | 91.37 | 92.22 | 751,520 | +0.42(+0.45%) |
Nov 25, 2019 | 91.84 | 92.05 | 91.16 | 91.80 | 641,652 | +0.24(+0.26%) |
Nov 22, 2019 | 90.83 | 91.57 | 90.38 | 91.56 | 542,662 | +1.02(+1.12%) |
Nov 21, 2019 | 91.63 | 91.77 | 90.48 | 90.55 | 675,540 | -0.66(-0.73%) |
Nov 20, 2019 | 92.18 | 92.36 | 90.71 | 91.21 | 1,047,917 | -1.11(-1.20%) |
Nov 19, 2019 | 92.68 | 93.03 | 92.08 | 92.32 | 645,896 | -0.72(-0.78%) |
Nov 18, 2019 | 92.47 | 93.14 | 92.09 | 93.05 | 864,122 | +0.49(+0.53%) |
Nov 15, 2019 | 92.20 | 92.62 | 91.69 | 92.55 | 1,190,662 | +0.88(+0.96%) |
Nov 14, 2019 | 91.55 | 92.20 | 91.23 | 91.67 | 637,359 | -0.46(-0.50%) |
Nov 13, 2019 | 92.15 | 92.39 | 91.18 | 92.13 | 658,170 | -0.31(-0.33%) |
Nov 12, 2019 | 93.32 | 93.34 | 92.26 | 92.44 | 801,174 | -1.24(-1.32%) |
Nov 11, 2019 | 93.19 | 94.03 | 92.71 | 93.67 | 499,294 | -0.04(-0.05%) |
Nov 08, 2019 | 93.70 | 93.85 | 93.01 | 93.72 | 638,372 | -0.24(-0.25%) |
Nov 07, 2019 | 95.56 | 95.86 | 93.76 | 93.95 | 824,160 | -1.17(-1.23%) |
Nov 06, 2019 | 94.82 | 95.14 | 94.16 | 95.12 | 547,743 | +0.44(+0.47%) |
Nov 05, 2019 | 93.89 | 95.05 | 93.88 | 94.68 | 622,049 | +0.75(+0.80%) |
Nov 04, 2019 | 92.83 | 94.11 | 92.64 | 93.93 | 899,796 | +1.48(+1.60%) |