Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 85.22 | 86.84 | 83.30 | 86.47 | 125,100 | +1.80(+2.13%) |
Jan 30, 2020 | 79.37 | 85.85 | 71.08 | 84.67 | 317,982 | -3.58(-4.06%) |
Jan 29, 2020 | 88.49 | 89.13 | 87.34 | 88.25 | 61,720 | +0.17(+0.19%) |
Jan 28, 2020 | 88.79 | 89.00 | 87.27 | 88.08 | 62,962 | +0.02(+0.02%) |
Jan 27, 2020 | 88.11 | 89.04 | 86.30 | 88.06 | 49,291 | -1.86(-2.07%) |
Jan 24, 2020 | 92.05 | 93.04 | 89.11 | 89.92 | 93,100 | -1.65(-1.80%) |
Jan 23, 2020 | 91.21 | 92.03 | 90.11 | 91.57 | 75,771 | +0.29(+0.32%) |
Jan 22, 2020 | 91.63 | 92.24 | 91.03 | 91.28 | 44,366 | +0.21(+0.23%) |
Jan 21, 2020 | 91.00 | 91.54 | 90.06 | 91.07 | 127,926 | -0.50(-0.55%) |
Jan 17, 2020 | 92.35 | 92.35 | 90.80 | 91.57 | 47,000 | -0.24(-0.26%) |
Jan 16, 2020 | 90.56 | 91.98 | 89.49 | 91.81 | 54,093 | +2.04(+2.27%) |
Jan 15, 2020 | 88.45 | 89.88 | 88.21 | 89.77 | 81,636 | +0.97(+1.09%) |
Jan 14, 2020 | 87.32 | 89.26 | 86.64 | 88.80 | 53,651 | +1.48(+1.69%) |
Jan 13, 2020 | 86.48 | 87.56 | 85.84 | 87.32 | 51,354 | +1.11(+1.29%) |
Jan 10, 2020 | 86.77 | 87.77 | 85.23 | 86.21 | 45,800 | -0.91(-1.04%) |
Jan 09, 2020 | 87.55 | 88.22 | 86.74 | 87.12 | 43,443 | +0.08(+0.09%) |
Jan 08, 2020 | 86.79 | 87.70 | 86.06 | 87.04 | 54,330 | +0.18(+0.21%) |
Jan 07, 2020 | 86.74 | 87.25 | 84.80 | 86.86 | 67,982 | -0.44(-0.50%) |
Jan 06, 2020 | 87.27 | 87.52 | 85.66 | 87.30 | 79,246 | -0.60(-0.68%) |
Jan 03, 2020 | 88.48 | 89.13 | 87.56 | 87.90 | 82,200 | -1.93(-2.15%) |
Jan 02, 2020 | 87.56 | 90.07 | 87.00 | 89.83 | 145,638 | +3.43(+3.97%) |
Dec 31, 2019 | 87.02 | 88.94 | 86.37 | 86.40 | 161,900 | -0.70(-0.80%) |
Dec 30, 2019 | 86.08 | 87.36 | 85.66 | 87.10 | 131,622 | +1.19(+1.39%) |
Dec 27, 2019 | 86.65 | 87.12 | 85.44 | 85.91 | 84,600 | -0.41(-0.47%) |
Dec 26, 2019 | 86.58 | 88.15 | 86.02 | 86.32 | 93,058 | -0.07(-0.08%) |
Dec 24, 2019 | 85.42 | 87.15 | 85.12 | 86.39 | 93,500 | +0.77(+0.90%) |
Dec 23, 2019 | 86.07 | 86.40 | 84.56 | 85.62 | 85,874 | -0.25(-0.29%) |
Dec 20, 2019 | 87.10 | 88.18 | 85.35 | 85.87 | 349,400 | -0.74(-0.85%) |
Dec 19, 2019 | 88.11 | 88.11 | 85.33 | 86.61 | 151,290 | -0.39(-0.45%) |
Dec 18, 2019 | 89.95 | 91.76 | 85.35 | 87.00 | 341,497 | -0.84(-0.96%) |
Dec 17, 2019 | 90.52 | 90.52 | 87.40 | 87.84 | 105,717 | -2.27(-2.52%) |
Dec 16, 2019 | 91.82 | 92.50 | 89.83 | 90.11 | 130,478 | -0.97(-1.06%) |
Dec 13, 2019 | 92.42 | 94.67 | 90.91 | 91.08 | 106,800 | -1.30(-1.41%) |
Dec 12, 2019 | 91.21 | 93.50 | 90.70 | 92.38 | 44,826 | +1.32(+1.45%) |
Dec 11, 2019 | 92.71 | 92.71 | 90.36 | 91.06 | 39,618 | -1.20(-1.30%) |
Dec 10, 2019 | 92.33 | 92.98 | 91.30 | 92.26 | 41,707 | -0.32(-0.35%) |
Dec 09, 2019 | 93.87 | 94.58 | 92.17 | 92.58 | 44,738 | -1.18(-1.26%) |
Dec 06, 2019 | 93.40 | 95.81 | 93.27 | 93.76 | 69,900 | +1.45(+1.57%) |
Dec 05, 2019 | 92.56 | 93.23 | 91.90 | 92.31 | 50,947 | -0.29(-0.31%) |
Dec 04, 2019 | 91.92 | 93.11 | 91.79 | 92.60 | 61,608 | +1.27(+1.39%) |
Dec 03, 2019 | 91.08 | 91.96 | 89.63 | 91.33 | 79,251 | -0.94(-1.02%) |
Dec 02, 2019 | 95.34 | 95.34 | 91.89 | 92.27 | 95,376 | -2.72(-2.86%) |
Nov 29, 2019 | 93.55 | 95.84 | 91.98 | 94.99 | 36,800 | +1.01(+1.07%) |
Nov 27, 2019 | 95.49 | 95.78 | 93.80 | 93.98 | 42,100 | -1.00(-1.05%) |
Nov 26, 2019 | 95.65 | 96.31 | 94.75 | 94.98 | 58,464 | -0.61(-0.64%) |
Nov 25, 2019 | 94.58 | 96.78 | 94.00 | 95.59 | 69,575 | +1.30(+1.38%) |
Nov 22, 2019 | 93.21 | 94.53 | 92.05 | 94.29 | 62,100 | +1.38(+1.49%) |
Nov 21, 2019 | 94.16 | 94.32 | 92.48 | 92.91 | 86,022 | -1.09(-1.16%) |
Nov 20, 2019 | 93.31 | 95.88 | 93.00 | 94.00 | 110,297 | +0.35(+0.37%) |
Nov 19, 2019 | 91.74 | 93.88 | 90.38 | 93.65 | 161,985 | +2.27(+2.48%) |
Nov 18, 2019 | 92.34 | 93.14 | 90.00 | 91.38 | 117,082 | -0.87(-0.94%) |
Nov 15, 2019 | 94.91 | 95.31 | 91.39 | 92.25 | 252,400 | -1.63(-1.74%) |
Nov 14, 2019 | 94.76 | 96.13 | 93.41 | 93.88 | 81,975 | -0.95(-1.00%) |
Nov 13, 2019 | 97.37 | 98.03 | 93.08 | 94.83 | 136,355 | -3.53(-3.59%) |
Nov 12, 2019 | 98.27 | 100.42 | 97.70 | 98.36 | 104,110 | +0.52(+0.53%) |
Nov 11, 2019 | 98.17 | 100.35 | 96.76 | 97.84 | 107,337 | -1.22(-1.23%) |
Nov 08, 2019 | 99.03 | 101.06 | 98.56 | 99.06 | 107,300 | -0.53(-0.53%) |
Nov 07, 2019 | 99.60 | 102.69 | 98.73 | 99.59 | 115,957 | +0.30(+0.30%) |
Nov 06, 2019 | 98.41 | 100.71 | 98.41 | 99.29 | 139,718 | -0.18(-0.18%) |
Nov 05, 2019 | 100.43 | 104.17 | 99.32 | 99.47 | 143,111 | -1.33(-1.32%) |
Nov 04, 2019 | 103.85 | 104.89 | 96.00 | 100.80 | 218,417 | -3.88(-3.71%) |