Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.29 | 83.29 | 79.65 | 79.81 | 385,600 | -3.75(-4.49%) |
Jan 30, 2020 | 84.25 | 85.07 | 81.88 | 83.56 | 213,557 | -1.89(-2.21%) |
Jan 29, 2020 | 86.82 | 87.16 | 84.41 | 85.45 | 192,482 | -0.98(-1.13%) |
Jan 28, 2020 | 83.51 | 86.59 | 81.90 | 86.43 | 317,325 | +3.85(+4.66%) |
Jan 27, 2020 | 82.52 | 84.87 | 81.27 | 82.58 | 219,792 | -2.85(-3.34%) |
Jan 24, 2020 | 87.62 | 87.62 | 84.23 | 85.43 | 200,700 | -2.11(-2.41%) |
Jan 23, 2020 | 85.60 | 87.59 | 83.16 | 87.54 | 255,986 | +1.17(+1.35%) |
Jan 22, 2020 | 88.91 | 89.91 | 86.36 | 86.37 | 196,700 | -2.15(-2.43%) |
Jan 21, 2020 | 90.53 | 94.16 | 87.88 | 88.52 | 433,035 | -0.99(-1.11%) |
Jan 17, 2020 | 90.03 | 91.12 | 88.88 | 89.51 | 194,600 | -0.38(-0.42%) |
Jan 16, 2020 | 87.77 | 90.11 | 87.77 | 89.89 | 231,368 | +2.71(+3.11%) |
Jan 15, 2020 | 87.81 | 88.54 | 86.48 | 87.18 | 355,993 | -1.10(-1.25%) |
Jan 14, 2020 | 87.91 | 90.33 | 86.83 | 88.28 | 441,727 | +1.76(+2.03%) |
Jan 13, 2020 | 84.44 | 86.58 | 83.85 | 86.52 | 321,904 | +1.81(+2.14%) |
Jan 10, 2020 | 84.40 | 85.55 | 83.75 | 84.71 | 406,300 | +0.09(+0.11%) |
Jan 09, 2020 | 87.41 | 87.41 | 84.27 | 84.62 | 248,574 | -1.95(-2.25%) |
Jan 08, 2020 | 85.18 | 86.83 | 84.71 | 86.57 | 225,708 | +1.25(+1.47%) |
Jan 07, 2020 | 86.10 | 86.89 | 85.28 | 85.32 | 225,583 | -1.01(-1.17%) |
Jan 06, 2020 | 87.65 | 88.67 | 85.86 | 86.33 | 259,249 | -2.53(-2.85%) |
Jan 03, 2020 | 88.04 | 88.95 | 87.53 | 88.86 | 352,300 | -1.00(-1.11%) |
Jan 02, 2020 | 87.65 | 89.89 | 86.81 | 89.86 | 428,397 | +3.27(+3.78%) |
Dec 31, 2019 | 86.15 | 87.54 | 86.15 | 86.59 | 254,500 | +0.27(+0.31%) |
Dec 30, 2019 | 87.02 | 87.40 | 86.11 | 86.32 | 177,320 | -0.31(-0.36%) |
Dec 27, 2019 | 87.37 | 87.73 | 86.37 | 86.63 | 188,600 | -0.52(-0.60%) |
Dec 26, 2019 | 88.56 | 89.24 | 86.95 | 87.15 | 175,068 | -1.15(-1.30%) |
Dec 24, 2019 | 88.70 | 88.70 | 87.47 | 88.30 | 97,500 | -0.32(-0.36%) |
Dec 23, 2019 | 88.91 | 89.63 | 88.08 | 88.62 | 212,274 | -0.28(-0.31%) |
Dec 20, 2019 | 91.19 | 93.86 | 88.32 | 88.90 | 923,000 | -1.55(-1.71%) |
Dec 19, 2019 | 90.52 | 91.15 | 89.75 | 90.45 | 395,689 | +0.00(+0.00%) |
Dec 18, 2019 | 90.95 | 91.83 | 89.41 | 90.45 | 353,069 | -0.25(-0.28%) |
Dec 17, 2019 | 90.93 | 91.76 | 90.25 | 90.70 | 328,605 | -0.19(-0.21%) |
Dec 16, 2019 | 90.90 | 92.80 | 90.37 | 90.89 | 257,820 | +0.71(+0.79%) |
Dec 13, 2019 | 93.24 | 94.88 | 89.70 | 90.18 | 221,500 | -3.34(-3.57%) |
Dec 12, 2019 | 93.20 | 94.86 | 92.44 | 93.52 | 222,736 | +0.28(+0.30%) |
Dec 11, 2019 | 90.99 | 93.41 | 90.23 | 93.24 | 307,053 | +2.85(+3.15%) |
Dec 10, 2019 | 91.95 | 92.32 | 89.60 | 90.39 | 549,118 | -1.36(-1.48%) |
Dec 09, 2019 | 92.69 | 92.93 | 91.43 | 91.75 | 378,428 | -1.31(-1.41%) |
Dec 06, 2019 | 94.75 | 96.28 | 93.03 | 93.06 | 236,200 | -0.65(-0.69%) |
Dec 05, 2019 | 93.04 | 93.92 | 91.08 | 93.71 | 171,804 | +1.28(+1.38%) |
Dec 04, 2019 | 92.17 | 93.95 | 92.12 | 92.43 | 239,347 | +1.18(+1.29%) |
Dec 03, 2019 | 91.62 | 91.68 | 88.95 | 91.25 | 220,719 | -1.86(-2.00%) |
Dec 02, 2019 | 93.42 | 93.98 | 91.51 | 93.11 | 259,762 | -0.42(-0.45%) |
Nov 29, 2019 | 94.20 | 94.66 | 92.92 | 93.53 | 121,500 | -1.40(-1.47%) |
Nov 27, 2019 | 94.84 | 95.66 | 93.45 | 94.93 | 188,900 | +0.53(+0.56%) |
Nov 26, 2019 | 93.46 | 94.52 | 92.70 | 94.40 | 192,993 | +0.80(+0.85%) |
Nov 25, 2019 | 94.18 | 94.59 | 92.26 | 93.60 | 385,888 | +0.36(+0.39%) |
Nov 22, 2019 | 91.35 | 94.10 | 90.41 | 93.24 | 242,300 | +2.90(+3.21%) |
Nov 21, 2019 | 90.60 | 91.34 | 89.57 | 90.34 | 302,944 | +0.34(+0.38%) |
Nov 20, 2019 | 91.16 | 91.81 | 89.10 | 90.00 | 314,002 | -1.57(-1.71%) |
Nov 19, 2019 | 91.97 | 93.40 | 90.98 | 91.57 | 192,451 | -0.83(-0.90%) |
Nov 18, 2019 | 92.57 | 93.31 | 91.29 | 92.40 | 147,310 | -0.63(-0.68%) |
Nov 15, 2019 | 93.98 | 93.98 | 91.77 | 93.03 | 181,200 | -0.02(-0.02%) |
Nov 14, 2019 | 92.32 | 93.97 | 91.94 | 93.05 | 153,727 | +0.72(+0.78%) |
Nov 13, 2019 | 93.88 | 94.00 | 91.84 | 92.33 | 384,167 | -2.29(-2.42%) |
Nov 12, 2019 | 94.96 | 96.77 | 94.42 | 94.62 | 213,069 | -0.26(-0.27%) |
Nov 11, 2019 | 93.56 | 95.08 | 92.22 | 94.88 | 214,967 | +0.60(+0.64%) |
Nov 08, 2019 | 95.09 | 96.08 | 93.15 | 94.28 | 351,600 | -1.00(-1.05%) |
Nov 07, 2019 | 94.20 | 96.08 | 94.20 | 95.28 | 263,641 | +2.69(+2.91%) |
Nov 06, 2019 | 95.72 | 95.72 | 91.81 | 92.59 | 476,470 | -3.28(-3.42%) |
Nov 05, 2019 | 95.19 | 97.52 | 94.47 | 95.87 | 338,780 | +1.58(+1.68%) |
Nov 04, 2019 | 93.88 | 95.30 | 92.87 | 94.29 | 473,543 | +1.62(+1.75%) |