Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 102.33 | 102.55 | 99.88 | 100.20 | 312,076,128 | +6.89(+7.38%) |
Jan 30, 2020 | 92.68 | 93.42 | 92.31 | 93.31 | 122,076,656 | +0.63(+0.68%) |
Jan 29, 2020 | 92.98 | 93.52 | 92.53 | 92.68 | 41,845,148 | +0.24(+0.26%) |
Jan 28, 2020 | 91.81 | 92.69 | 91.29 | 92.45 | 56,148,848 | +1.24(+1.36%) |
Jan 27, 2020 | 90.79 | 91.83 | 90.55 | 91.20 | 70,631,864 | -1.66(-1.79%) |
Jan 24, 2020 | 94.35 | 94.53 | 92.16 | 92.86 | 75,499,120 | -1.14(-1.22%) |
Jan 23, 2020 | 94.03 | 94.28 | 93.42 | 94.01 | 49,761,620 | -0.14(-0.15%) |
Jan 22, 2020 | 94.58 | 94.90 | 93.95 | 94.15 | 64,395,012 | -0.23(-0.24%) |
Jan 21, 2020 | 93.03 | 94.49 | 92.78 | 94.38 | 74,253,840 | +1.36(+1.46%) |
Jan 17, 2020 | 94.07 | 94.11 | 92.64 | 93.02 | 80,134,000 | -0.66(-0.70%) |
Jan 16, 2020 | 93.93 | 94.06 | 93.08 | 93.68 | 53,205,180 | +0.79(+0.85%) |
Jan 15, 2020 | 93.39 | 93.72 | 92.54 | 92.88 | 57,990,768 | -0.37(-0.40%) |
Jan 14, 2020 | 94.07 | 94.13 | 92.71 | 93.25 | 68,980,592 | -1.09(-1.16%) |
Jan 13, 2020 | 94.34 | 94.68 | 93.82 | 94.34 | 55,747,604 | +0.41(+0.43%) |
Jan 10, 2020 | 95.05 | 95.12 | 93.78 | 93.94 | 57,272,364 | -0.89(-0.94%) |
Jan 09, 2020 | 95.27 | 95.67 | 94.57 | 94.83 | 63,494,540 | +0.45(+0.48%) |
Jan 08, 2020 | 94.68 | 95.33 | 94.10 | 94.38 | 70,324,800 | -0.74(-0.78%) |
Jan 07, 2020 | 95.00 | 95.47 | 94.38 | 95.12 | 81,123,040 | +0.20(+0.21%) |
Jan 06, 2020 | 92.78 | 94.96 | 92.78 | 94.92 | 81,420,736 | +1.39(+1.49%) |
Jan 03, 2020 | 93.01 | 94.09 | 93.01 | 93.53 | 75,509,144 | -1.15(-1.21%) |
Jan 02, 2020 | 93.53 | 94.68 | 92.99 | 94.68 | 80,770,192 | +2.50(+2.72%) |
Dec 31, 2019 | 91.88 | 92.45 | 91.40 | 92.18 | 50,324,060 | +0.05(+0.05%) |
Dec 30, 2019 | 93.48 | 93.98 | 91.82 | 92.13 | 73,667,408 | -1.14(-1.23%) |
Dec 27, 2019 | 93.93 | 94.85 | 93.08 | 93.27 | 124,065,056 | +0.05(+0.06%) |
Dec 26, 2019 | 89.84 | 93.30 | 89.76 | 93.22 | 120,391,984 | +3.97(+4.45%) |
Dec 24, 2019 | 89.48 | 89.57 | 89.17 | 89.25 | 17,667,448 | -0.19(-0.21%) |
Dec 23, 2019 | 89.20 | 89.44 | 89.02 | 89.44 | 42,828,956 | +0.32(+0.36%) |
Dec 20, 2019 | 89.77 | 89.94 | 88.91 | 89.12 | 103,290,320 | -0.29(-0.32%) |
Dec 19, 2019 | 88.82 | 89.44 | 88.49 | 89.40 | 53,180,664 | +0.41(+0.46%) |
Dec 18, 2019 | 89.54 | 89.70 | 88.91 | 88.99 | 67,186,440 | -0.33(-0.37%) |
Dec 17, 2019 | 88.69 | 89.39 | 88.66 | 89.32 | 73,065,096 | +1.07(+1.21%) |
Dec 16, 2019 | 88.14 | 88.27 | 87.65 | 88.25 | 63,052,604 | +0.41(+0.47%) |
Dec 13, 2019 | 88.04 | 88.24 | 87.54 | 87.84 | 55,087,236 | +0.03(+0.03%) |
Dec 12, 2019 | 87.29 | 87.99 | 87.07 | 87.81 | 62,069,396 | +0.58(+0.66%) |
Dec 11, 2019 | 86.88 | 87.29 | 86.58 | 87.23 | 42,051,936 | +0.47(+0.55%) |
Dec 10, 2019 | 87.17 | 87.33 | 86.55 | 86.76 | 50,405,172 | -0.51(-0.59%) |
Dec 09, 2019 | 87.33 | 88.14 | 87.08 | 87.27 | 48,971,048 | -0.10(-0.12%) |
Dec 06, 2019 | 87.35 | 87.51 | 86.80 | 87.37 | 62,544,732 | +0.55(+0.64%) |
Dec 05, 2019 | 87.97 | 87.97 | 86.80 | 86.82 | 56,608,884 | -1.01(-1.15%) |
Dec 04, 2019 | 88.49 | 89.24 | 87.80 | 87.83 | 53,530,064 | -0.46(-0.52%) |
Dec 03, 2019 | 87.79 | 88.44 | 87.16 | 88.29 | 70,680,456 | -0.58(-0.65%) |
Dec 02, 2019 | 90.01 | 90.07 | 87.93 | 88.87 | 78,700,712 | -0.96(-1.07%) |
Nov 29, 2019 | 90.68 | 91.02 | 89.83 | 89.83 | 38,558,460 | -0.88(-0.97%) |
Nov 27, 2019 | 89.84 | 91.01 | 89.65 | 90.71 | 60,858,776 | +1.11(+1.23%) |
Nov 26, 2019 | 88.79 | 89.64 | 88.71 | 89.61 | 63,789,112 | +1.12(+1.27%) |
Nov 25, 2019 | 87.46 | 88.66 | 87.46 | 88.48 | 69,890,040 | +1.40(+1.61%) |
Nov 22, 2019 | 86.75 | 87.12 | 86.35 | 87.08 | 49,696,588 | +0.55(+0.63%) |
Nov 21, 2019 | 86.95 | 87.14 | 86.31 | 86.53 | 53,295,872 | -0.54(-0.62%) |
Nov 20, 2019 | 87.25 | 87.92 | 86.50 | 87.07 | 55,932,140 | -0.36(-0.41%) |
Nov 19, 2019 | 87.64 | 87.83 | 86.95 | 87.43 | 45,523,260 | +0.01(+0.01%) |
Nov 18, 2019 | 86.71 | 87.48 | 85.93 | 87.42 | 56,924,024 | +0.65(+0.75%) |
Nov 15, 2019 | 87.80 | 87.88 | 86.44 | 86.77 | 78,806,880 | -0.75(-0.86%) |
Nov 14, 2019 | 87.37 | 88.12 | 87.27 | 87.52 | 45,401,872 | +0.07(+0.08%) |
Nov 13, 2019 | 88.46 | 88.54 | 87.16 | 87.45 | 58,581,552 | -1.24(-1.40%) |
Nov 12, 2019 | 88.52 | 89.10 | 88.39 | 88.69 | 40,847,788 | +0.32(+0.36%) |
Nov 11, 2019 | 88.69 | 88.79 | 88.15 | 88.37 | 39,017,616 | -0.71(-0.80%) |
Nov 08, 2019 | 89.18 | 89.28 | 88.49 | 89.08 | 42,621,992 | -0.12(-0.13%) |
Nov 07, 2019 | 89.98 | 90.08 | 88.96 | 89.20 | 53,082,412 | -0.38(-0.42%) |
Nov 06, 2019 | 89.84 | 89.91 | 89.22 | 89.58 | 40,663,456 | -0.30(-0.33%) |
Nov 05, 2019 | 90.25 | 90.30 | 89.49 | 89.87 | 37,761,028 | -0.15(-0.16%) |
Nov 04, 2019 | 89.84 | 90.54 | 89.84 | 90.02 | 55,487,276 | +0.66(+0.74%) |