Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 87.40 | 87.75 | 85.33 | 85.94 | 551,471 | -1.40(-1.60%) |
Jan 30, 2020 | 86.44 | 87.47 | 85.76 | 87.34 | 362,642 | +0.37(+0.42%) |
Jan 29, 2020 | 88.05 | 88.10 | 86.87 | 86.97 | 379,049 | +0.33(+0.38%) |
Jan 28, 2020 | 86.54 | 87.26 | 86.12 | 86.64 | 401,141 | +0.29(+0.33%) |
Jan 27, 2020 | 86.06 | 86.92 | 85.25 | 86.36 | 272,663 | -2.22(-2.51%) |
Jan 24, 2020 | 91.06 | 91.12 | 87.83 | 88.58 | 276,239 | -1.74(-1.92%) |
Jan 23, 2020 | 90.46 | 90.93 | 89.46 | 90.32 | 468,683 | -1.63(-1.77%) |
Jan 22, 2020 | 91.08 | 92.20 | 90.65 | 91.94 | 551,494 | +1.65(+1.82%) |
Jan 21, 2020 | 91.63 | 92.00 | 89.83 | 90.30 | 540,622 | -1.73(-1.88%) |
Jan 17, 2020 | 92.52 | 92.91 | 91.75 | 92.02 | 394,051 | -0.35(-0.38%) |
Jan 16, 2020 | 92.78 | 93.04 | 91.95 | 92.37 | 571,150 | +0.82(+0.90%) |
Jan 15, 2020 | 92.75 | 92.96 | 91.25 | 91.55 | 559,880 | -1.58(-1.69%) |
Jan 14, 2020 | 94.42 | 94.56 | 92.93 | 93.12 | 379,895 | -0.93(-0.99%) |
Jan 13, 2020 | 95.33 | 95.33 | 93.81 | 94.06 | 342,680 | -1.38(-1.45%) |
Jan 10, 2020 | 95.76 | 96.04 | 94.61 | 95.44 | 826,400 | +6.13(+6.87%) |
Jan 09, 2020 | 88.95 | 90.51 | 88.95 | 89.30 | 242,794 | +0.87(+0.99%) |
Jan 08, 2020 | 87.01 | 88.83 | 86.63 | 88.43 | 457,813 | +0.73(+0.84%) |
Jan 07, 2020 | 87.19 | 88.16 | 87.19 | 87.70 | 304,400 | +1.52(+1.76%) |
Jan 06, 2020 | 85.66 | 86.94 | 85.22 | 86.18 | 460,430 | -0.84(-0.97%) |
Jan 03, 2020 | 87.11 | 87.77 | 86.91 | 87.02 | 644,289 | -1.55(-1.75%) |
Jan 02, 2020 | 87.67 | 89.01 | 87.15 | 88.57 | 341,595 | +1.64(+1.88%) |
Dec 31, 2019 | 86.73 | 87.12 | 86.03 | 86.93 | 162,357 | +0.20(+0.23%) |
Dec 30, 2019 | 86.12 | 87.67 | 86.12 | 86.73 | 215,969 | +0.39(+0.45%) |
Dec 27, 2019 | 86.75 | 87.32 | 86.30 | 86.35 | 189,265 | -0.07(-0.08%) |
Dec 26, 2019 | 86.34 | 86.65 | 85.98 | 86.42 | 113,236 | +0.58(+0.67%) |
Dec 24, 2019 | 86.06 | 86.07 | 85.45 | 85.84 | 89,089 | +0.04(+0.05%) |
Dec 23, 2019 | 86.19 | 86.54 | 85.45 | 85.80 | 181,731 | -0.56(-0.64%) |
Dec 20, 2019 | 86.97 | 87.51 | 86.14 | 86.36 | 198,839 | -0.79(-0.91%) |
Dec 19, 2019 | 86.43 | 87.51 | 86.41 | 87.15 | 237,815 | +0.94(+1.09%) |
Dec 18, 2019 | 87.08 | 87.08 | 85.38 | 86.21 | 293,461 | +0.03(+0.03%) |
Dec 17, 2019 | 85.32 | 86.74 | 85.03 | 86.18 | 283,092 | -0.75(-0.87%) |
Dec 16, 2019 | 86.34 | 87.44 | 86.31 | 86.93 | 479,610 | +0.30(+0.34%) |
Dec 13, 2019 | 86.88 | 87.22 | 86.04 | 86.63 | 778,630 | +2.94(+3.51%) |
Dec 12, 2019 | 84.51 | 84.79 | 83.66 | 83.70 | 553,541 | -0.15(-0.18%) |
Dec 11, 2019 | 83.55 | 84.35 | 83.35 | 83.85 | 534,275 | +0.58(+0.69%) |
Dec 10, 2019 | 83.68 | 83.71 | 83.21 | 83.27 | 539,890 | -0.31(-0.37%) |
Dec 09, 2019 | 84.82 | 84.82 | 83.34 | 83.58 | 408,802 | -1.47(-1.73%) |
Dec 06, 2019 | 84.77 | 85.34 | 84.77 | 85.05 | 216,879 | +1.22(+1.46%) |
Dec 05, 2019 | 83.47 | 84.07 | 83.35 | 83.83 | 252,913 | +0.51(+0.61%) |
Dec 04, 2019 | 82.69 | 83.83 | 82.69 | 83.32 | 229,814 | +0.76(+0.93%) |
Dec 03, 2019 | 81.86 | 82.60 | 81.29 | 82.56 | 585,176 | +0.54(+0.65%) |
Dec 02, 2019 | 83.06 | 83.06 | 82.02 | 82.02 | 290,828 | -0.65(-0.79%) |
Nov 29, 2019 | 83.35 | 83.35 | 82.49 | 82.67 | 133,534 | -0.70(-0.84%) |
Nov 27, 2019 | 83.24 | 83.43 | 83.15 | 83.38 | 189,265 | +0.04(+0.05%) |
Nov 26, 2019 | 83.26 | 83.70 | 83.17 | 83.34 | 598,210 | +0.49(+0.59%) |
Nov 25, 2019 | 83.06 | 83.22 | 82.39 | 82.85 | 587,827 | +0.05(+0.06%) |
Nov 22, 2019 | 83.40 | 83.46 | 82.71 | 82.80 | 229,578 | -0.22(-0.26%) |
Nov 21, 2019 | 84.48 | 84.48 | 82.94 | 83.02 | 330,319 | -1.17(-1.39%) |
Nov 20, 2019 | 86.14 | 86.24 | 83.78 | 84.19 | 365,793 | -1.42(-1.66%) |
Nov 19, 2019 | 86.22 | 86.39 | 85.56 | 85.61 | 191,432 | +0.51(+0.59%) |
Nov 18, 2019 | 84.48 | 85.17 | 84.25 | 85.11 | 349,289 | -0.24(-0.28%) |
Nov 15, 2019 | 84.92 | 85.55 | 84.66 | 85.34 | 245,904 | +0.65(+0.76%) |
Nov 14, 2019 | 84.03 | 85.02 | 83.92 | 84.70 | 251,489 | +0.05(+0.06%) |
Nov 13, 2019 | 84.22 | 84.89 | 83.99 | 84.65 | 319,393 | -0.20(-0.23%) |
Nov 12, 2019 | 84.91 | 84.91 | 84.20 | 84.85 | 312,827 | +0.16(+0.19%) |
Nov 11, 2019 | 83.47 | 84.81 | 83.19 | 84.69 | 323,391 | +0.14(+0.16%) |
Nov 08, 2019 | 84.29 | 84.77 | 84.04 | 84.55 | 276,541 | +0.09(+0.11%) |
Nov 07, 2019 | 84.04 | 85.00 | 84.04 | 84.46 | 713,362 | +1.36(+1.64%) |
Nov 06, 2019 | 82.80 | 83.32 | 82.40 | 83.10 | 517,177 | +1.18(+1.44%) |
Nov 05, 2019 | 81.87 | 83.17 | 81.56 | 81.92 | 803,452 | -0.78(-0.95%) |
Nov 04, 2019 | 81.99 | 83.23 | 81.11 | 82.70 | 795,134 | +6.65(+8.74%) |