Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.97 | 80.38 | 77.81 | 78.28 | 988,500 | -2.62(-3.24%) |
Jan 30, 2020 | 83.57 | 84.75 | 80.17 | 80.90 | 1,205,207 | -3.63(-4.29%) |
Jan 29, 2020 | 83.95 | 85.26 | 81.82 | 84.53 | 2,149,113 | +0.46(+0.55%) |
Jan 28, 2020 | 91.30 | 92.52 | 82.36 | 84.07 | 4,189,043 | -7.43(-8.12%) |
Jan 27, 2020 | 90.89 | 93.88 | 89.08 | 91.50 | 640,771 | -0.49(-0.53%) |
Jan 24, 2020 | 93.78 | 94.11 | 91.56 | 91.99 | 330,500 | -1.57(-1.68%) |
Jan 23, 2020 | 94.81 | 94.99 | 93.34 | 93.56 | 428,458 | -1.87(-1.96%) |
Jan 22, 2020 | 97.32 | 97.99 | 95.10 | 95.43 | 660,550 | -1.38(-1.43%) |
Jan 21, 2020 | 97.09 | 97.97 | 96.62 | 96.81 | 605,098 | -0.70(-0.72%) |
Jan 17, 2020 | 96.31 | 97.76 | 95.03 | 97.51 | 535,400 | +1.34(+1.39%) |
Jan 16, 2020 | 95.83 | 97.35 | 95.44 | 96.17 | 352,742 | +0.82(+0.86%) |
Jan 15, 2020 | 94.21 | 95.75 | 94.16 | 95.35 | 465,337 | +1.42(+1.51%) |
Jan 14, 2020 | 94.00 | 94.39 | 92.90 | 93.93 | 437,119 | +0.00(+0.00%) |
Jan 13, 2020 | 94.04 | 94.60 | 93.35 | 93.93 | 364,187 | +0.17(+0.18%) |
Jan 10, 2020 | 95.67 | 95.86 | 93.61 | 93.76 | 488,600 | -1.57(-1.65%) |
Jan 09, 2020 | 96.84 | 96.84 | 95.15 | 95.33 | 395,980 | -1.01(-1.05%) |
Jan 08, 2020 | 97.46 | 98.42 | 96.09 | 96.34 | 344,669 | -1.04(-1.07%) |
Jan 07, 2020 | 97.41 | 98.69 | 96.97 | 97.38 | 412,185 | -0.23(-0.24%) |
Jan 06, 2020 | 96.40 | 97.83 | 95.50 | 97.61 | 466,267 | +0.48(+0.49%) |
Jan 03, 2020 | 95.79 | 98.14 | 95.47 | 97.13 | 558,600 | +0.77(+0.80%) |
Jan 02, 2020 | 96.76 | 96.76 | 94.84 | 96.36 | 1,157,667 | +0.57(+0.60%) |
Dec 31, 2019 | 96.79 | 97.02 | 95.31 | 95.79 | 888,900 | -0.76(-0.79%) |
Dec 30, 2019 | 97.29 | 97.29 | 95.38 | 96.55 | 460,032 | -0.40(-0.41%) |
Dec 27, 2019 | 98.00 | 98.17 | 96.78 | 96.95 | 319,700 | -1.04(-1.06%) |
Dec 26, 2019 | 97.00 | 98.25 | 96.50 | 97.99 | 393,125 | +0.86(+0.89%) |
Dec 24, 2019 | 97.09 | 97.81 | 96.64 | 97.13 | 250,500 | -0.13(-0.13%) |
Dec 23, 2019 | 97.99 | 98.52 | 96.41 | 97.26 | 618,983 | -0.30(-0.31%) |
Dec 20, 2019 | 97.49 | 98.69 | 96.02 | 97.56 | 8,109,000 | -0.12(-0.12%) |
Dec 19, 2019 | 96.66 | 98.68 | 96.65 | 97.68 | 1,210,813 | +0.72(+0.74%) |
Dec 18, 2019 | 95.47 | 97.61 | 94.89 | 96.96 | 1,433,599 | +1.90(+2.00%) |
Dec 17, 2019 | 94.73 | 95.79 | 93.12 | 95.06 | 1,101,110 | +0.07(+0.07%) |
Dec 16, 2019 | 93.78 | 95.65 | 92.22 | 94.99 | 2,239,994 | +5.78(+6.48%) |
Dec 13, 2019 | 89.98 | 90.58 | 88.68 | 89.21 | 256,700 | -0.98(-1.09%) |
Dec 12, 2019 | 88.51 | 90.40 | 88.09 | 90.19 | 383,917 | +1.87(+2.12%) |
Dec 11, 2019 | 88.70 | 88.97 | 87.73 | 88.32 | 336,999 | -0.66(-0.74%) |
Dec 10, 2019 | 88.69 | 89.73 | 87.54 | 88.98 | 710,455 | -0.10(-0.11%) |
Dec 09, 2019 | 88.26 | 89.33 | 88.10 | 89.08 | 353,919 | +0.46(+0.52%) |
Dec 06, 2019 | 88.84 | 88.91 | 87.35 | 88.62 | 370,100 | +1.56(+1.79%) |
Dec 05, 2019 | 87.50 | 88.29 | 86.80 | 87.06 | 515,259 | -0.57(-0.65%) |
Dec 04, 2019 | 86.01 | 87.78 | 85.73 | 87.63 | 427,486 | +1.50(+1.74%) |
Dec 03, 2019 | 85.18 | 86.44 | 84.84 | 86.13 | 430,801 | +0.45(+0.53%) |
Dec 02, 2019 | 84.91 | 86.70 | 84.46 | 85.68 | 370,444 | +0.49(+0.58%) |
Nov 29, 2019 | 85.73 | 86.02 | 84.74 | 85.19 | 197,100 | -0.50(-0.58%) |
Nov 27, 2019 | 85.31 | 86.18 | 84.91 | 85.69 | 209,700 | +0.99(+1.17%) |
Nov 26, 2019 | 84.41 | 86.10 | 84.36 | 84.70 | 579,763 | -0.16(-0.19%) |
Nov 25, 2019 | 84.60 | 85.57 | 84.14 | 84.86 | 420,856 | +0.40(+0.47%) |
Nov 22, 2019 | 84.44 | 85.05 | 83.84 | 84.46 | 748,800 | +0.04(+0.05%) |
Nov 21, 2019 | 86.06 | 86.60 | 84.33 | 84.42 | 404,379 | -1.85(-2.14%) |
Nov 20, 2019 | 88.03 | 88.04 | 85.58 | 86.27 | 864,434 | -1.74(-1.98%) |
Nov 19, 2019 | 87.81 | 89.67 | 87.69 | 88.01 | 559,876 | +0.20(+0.23%) |
Nov 18, 2019 | 85.88 | 88.53 | 85.44 | 87.81 | 542,521 | +1.75(+2.03%) |
Nov 15, 2019 | 87.63 | 88.02 | 85.80 | 86.06 | 550,400 | -1.15(-1.32%) |
Nov 14, 2019 | 87.63 | 87.75 | 85.39 | 87.21 | 637,263 | -0.67(-0.76%) |
Nov 13, 2019 | 88.90 | 88.90 | 85.82 | 87.88 | 515,218 | -0.83(-0.94%) |
Nov 12, 2019 | 87.72 | 89.11 | 87.50 | 88.71 | 490,576 | +0.63(+0.72%) |
Nov 11, 2019 | 85.39 | 89.03 | 85.26 | 88.08 | 1,142,593 | +3.19(+3.76%) |
Nov 08, 2019 | 88.59 | 89.45 | 84.32 | 84.89 | 1,074,500 | -3.19(-3.62%) |
Nov 07, 2019 | 87.41 | 92.21 | 76.48 | 88.08 | 2,300,094 | -3.80(-4.14%) |
Nov 06, 2019 | 91.57 | 93.75 | 91.41 | 91.88 | 428,487 | +0.07(+0.08%) |
Nov 05, 2019 | 92.15 | 93.09 | 91.46 | 91.81 | 289,569 | -0.23(-0.25%) |
Nov 04, 2019 | 91.85 | 93.22 | 91.11 | 92.04 | 334,249 | +0.42(+0.46%) |