Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 98.07 | 98.29 | 96.93 | 97.32 | 2,301,125 | -0.76(-0.78%) |
Jan 30, 2020 | 97.04 | 98.13 | 96.40 | 98.08 | 1,608,529 | -0.03(-0.03%) |
Jan 29, 2020 | 96.52 | 98.28 | 96.35 | 98.11 | 1,523,533 | +1.67(+1.73%) |
Jan 28, 2020 | 96.37 | 96.69 | 95.99 | 96.45 | 1,817,761 | +0.40(+0.41%) |
Jan 27, 2020 | 95.34 | 96.40 | 94.43 | 96.05 | 1,992,660 | -0.54(-0.56%) |
Jan 24, 2020 | 97.61 | 97.72 | 95.79 | 96.59 | 2,465,779 | -0.92(-0.94%) |
Jan 23, 2020 | 97.36 | 97.61 | 96.72 | 97.51 | 2,313,355 | -0.47(-0.48%) |
Jan 22, 2020 | 97.54 | 98.45 | 97.46 | 97.98 | 2,196,234 | +0.82(+0.84%) |
Jan 21, 2020 | 96.32 | 97.19 | 96.16 | 97.16 | 3,797,715 | +0.18(+0.19%) |
Jan 17, 2020 | 94.99 | 97.17 | 94.93 | 96.98 | 4,412,819 | +2.98(+3.17%) |
Jan 16, 2020 | 93.44 | 94.14 | 93.24 | 94.00 | 1,295,281 | +0.85(+0.91%) |
Jan 15, 2020 | 92.80 | 93.66 | 92.70 | 93.15 | 1,746,649 | +0.48(+0.52%) |
Jan 14, 2020 | 92.19 | 92.90 | 91.93 | 92.67 | 2,200,139 | +0.35(+0.38%) |
Jan 13, 2020 | 93.61 | 93.91 | 92.27 | 92.32 | 1,705,963 | -1.24(-1.33%) |
Jan 10, 2020 | 94.52 | 94.67 | 93.43 | 93.57 | 1,589,258 | -1.17(-1.23%) |
Jan 09, 2020 | 94.38 | 95.71 | 94.22 | 94.73 | 1,945,526 | +0.75(+0.79%) |
Jan 08, 2020 | 92.44 | 94.75 | 92.32 | 93.99 | 1,653,612 | +0.17(+0.18%) |
Jan 07, 2020 | 93.62 | 94.07 | 93.43 | 93.82 | 1,530,456 | +0.17(+0.18%) |
Jan 06, 2020 | 93.33 | 93.67 | 92.99 | 93.66 | 1,580,378 | -0.06(-0.06%) |
Jan 03, 2020 | 93.32 | 93.86 | 92.34 | 93.71 | 1,244,953 | -0.29(-0.31%) |
Jan 02, 2020 | 92.84 | 94.03 | 92.76 | 94.01 | 1,488,850 | +1.32(+1.43%) |
Dec 31, 2019 | 92.63 | 93.08 | 92.22 | 92.68 | 1,381,349 | +0.08(+0.09%) |
Dec 30, 2019 | 93.52 | 93.52 | 92.43 | 92.60 | 1,288,756 | -1.16(-1.24%) |
Dec 27, 2019 | 93.70 | 94.04 | 93.49 | 93.76 | 1,228,542 | +0.10(+0.11%) |
Dec 26, 2019 | 92.57 | 93.69 | 92.33 | 93.66 | 1,279,060 | +1.34(+1.46%) |
Dec 24, 2019 | 91.77 | 92.43 | 91.58 | 92.32 | 713,280 | +0.48(+0.52%) |
Dec 23, 2019 | 92.81 | 92.83 | 91.81 | 91.84 | 1,310,222 | -0.72(-0.78%) |
Dec 20, 2019 | 92.38 | 92.97 | 91.91 | 92.55 | 2,630,215 | +0.71(+0.77%) |
Dec 19, 2019 | 90.71 | 92.11 | 90.59 | 91.85 | 1,965,045 | +0.99(+1.09%) |
Dec 18, 2019 | 91.53 | 91.75 | 90.20 | 90.85 | 2,888,123 | -0.81(-0.88%) |
Dec 17, 2019 | 91.39 | 92.58 | 90.79 | 91.66 | 2,498,288 | -1.17(-1.26%) |
Dec 16, 2019 | 92.41 | 93.17 | 92.07 | 92.83 | 1,615,026 | +0.72(+0.78%) |
Dec 13, 2019 | 91.58 | 92.16 | 91.00 | 92.11 | 1,303,315 | +0.26(+0.28%) |
Dec 12, 2019 | 91.51 | 92.28 | 91.12 | 91.86 | 1,650,760 | +0.36(+0.39%) |
Dec 11, 2019 | 91.70 | 91.93 | 91.07 | 91.50 | 1,821,216 | +0.18(+0.20%) |
Dec 10, 2019 | 91.33 | 91.48 | 90.79 | 91.31 | 1,929,264 | +0.24(+0.26%) |
Dec 09, 2019 | 90.80 | 91.35 | 90.66 | 91.07 | 1,952,660 | +0.19(+0.21%) |
Dec 06, 2019 | 91.28 | 91.63 | 90.72 | 90.88 | 2,120,605 | +0.23(+0.25%) |
Dec 05, 2019 | 91.31 | 91.51 | 90.43 | 90.65 | 2,374,309 | -0.63(-0.69%) |
Dec 04, 2019 | 91.32 | 91.70 | 90.90 | 91.28 | 1,745,612 | -0.23(-0.25%) |
Dec 03, 2019 | 92.42 | 92.81 | 91.26 | 91.51 | 2,109,517 | -1.02(-1.10%) |
Dec 02, 2019 | 92.66 | 92.89 | 91.97 | 92.53 | 1,535,524 | -0.10(-0.11%) |
Nov 29, 2019 | 92.81 | 93.11 | 92.14 | 92.63 | 1,065,736 | +0.03(+0.03%) |
Nov 27, 2019 | 91.81 | 92.99 | 91.62 | 92.60 | 2,517,294 | +0.82(+0.89%) |
Nov 26, 2019 | 90.23 | 91.80 | 90.15 | 91.78 | 5,133,472 | +1.60(+1.78%) |
Nov 25, 2019 | 89.70 | 90.37 | 89.68 | 90.18 | 2,234,526 | +0.36(+0.40%) |
Nov 22, 2019 | 90.47 | 90.85 | 89.57 | 89.82 | 1,677,942 | -0.26(-0.29%) |
Nov 21, 2019 | 90.63 | 91.23 | 90.03 | 90.08 | 2,641,653 | -0.20(-0.22%) |
Nov 20, 2019 | 90.17 | 91.10 | 89.89 | 90.28 | 2,427,989 | +0.42(+0.47%) |
Nov 19, 2019 | 90.09 | 90.27 | 89.36 | 89.86 | 2,519,101 | -0.18(-0.20%) |
Nov 18, 2019 | 90.37 | 90.73 | 89.70 | 90.04 | 2,713,349 | +0.00(+0.00%) |
Nov 15, 2019 | 90.36 | 90.57 | 89.65 | 90.04 | 2,811,363 | +0.16(+0.17%) |
Nov 14, 2019 | 90.01 | 90.49 | 89.38 | 89.89 | 2,445,486 | -0.25(-0.27%) |
Nov 13, 2019 | 90.44 | 91.10 | 89.92 | 90.13 | 2,079,455 | +0.04(+0.04%) |
Nov 12, 2019 | 90.91 | 91.53 | 89.41 | 90.10 | 2,475,486 | -0.45(-0.50%) |
Nov 11, 2019 | 90.57 | 91.23 | 90.41 | 90.55 | 2,563,177 | -0.06(-0.07%) |
Nov 08, 2019 | 91.18 | 91.79 | 90.29 | 90.61 | 2,582,258 | -0.70(-0.76%) |
Nov 07, 2019 | 91.71 | 91.97 | 90.35 | 91.31 | 2,873,554 | -0.39(-0.43%) |
Nov 06, 2019 | 89.92 | 92.26 | 89.24 | 91.70 | 4,625,231 | +1.98(+2.21%) |
Nov 05, 2019 | 90.33 | 90.43 | 88.80 | 89.72 | 2,700,328 | -0.48(-0.53%) |
Nov 04, 2019 | 91.16 | 92.00 | 89.96 | 90.20 | 3,275,160 | -1.10(-1.20%) |