Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 97.74 | 98.16 | 95.83 | 96.41 | 148,620 | -1.56(-1.59%) |
Jan 30, 2020 | 95.35 | 98.05 | 95.29 | 97.97 | 112,784 | +1.78(+1.85%) |
Jan 29, 2020 | 97.84 | 98.40 | 96.13 | 96.19 | 92,117 | -1.46(-1.50%) |
Jan 28, 2020 | 97.98 | 98.54 | 97.43 | 97.65 | 112,335 | +0.17(+0.18%) |
Jan 27, 2020 | 96.81 | 97.73 | 96.36 | 97.47 | 105,546 | -0.62(-0.63%) |
Jan 24, 2020 | 98.57 | 99.40 | 97.66 | 98.09 | 122,660 | -0.37(-0.37%) |
Jan 23, 2020 | 98.49 | 98.49 | 97.29 | 98.46 | 147,116 | -0.44(-0.45%) |
Jan 22, 2020 | 98.28 | 99.68 | 97.69 | 98.90 | 134,802 | +1.11(+1.14%) |
Jan 21, 2020 | 97.83 | 98.02 | 97.11 | 97.79 | 150,395 | -0.31(-0.32%) |
Jan 17, 2020 | 98.24 | 98.24 | 97.40 | 98.10 | 124,212 | +0.50(+0.52%) |
Jan 16, 2020 | 97.21 | 98.35 | 97.21 | 97.60 | 111,829 | +1.11(+1.15%) |
Jan 15, 2020 | 96.26 | 97.43 | 95.85 | 96.49 | 100,178 | -0.16(-0.17%) |
Jan 14, 2020 | 96.48 | 97.25 | 95.63 | 96.65 | 104,830 | -0.04(-0.04%) |
Jan 13, 2020 | 95.27 | 96.73 | 95.22 | 96.69 | 117,280 | +1.53(+1.61%) |
Jan 10, 2020 | 95.96 | 96.06 | 94.76 | 95.16 | 79,532 | -0.61(-0.64%) |
Jan 09, 2020 | 96.22 | 96.78 | 95.69 | 95.77 | 113,272 | +0.15(+0.16%) |
Jan 08, 2020 | 95.29 | 96.61 | 95.29 | 95.62 | 119,320 | +0.36(+0.38%) |
Jan 07, 2020 | 95.54 | 96.10 | 95.07 | 95.26 | 94,570 | -0.78(-0.82%) |
Jan 06, 2020 | 96.15 | 96.53 | 95.47 | 96.04 | 135,614 | -0.96(-0.99%) |
Jan 03, 2020 | 95.51 | 97.14 | 95.20 | 97.00 | 171,580 | +0.22(+0.23%) |
Jan 02, 2020 | 96.88 | 97.30 | 95.71 | 96.78 | 115,748 | +0.32(+0.33%) |
Dec 31, 2019 | 96.25 | 97.13 | 96.25 | 96.46 | 92,460 | +0.10(+0.10%) |
Dec 30, 2019 | 96.38 | 96.77 | 95.98 | 96.36 | 107,217 | -0.11(-0.11%) |
Dec 27, 2019 | 97.02 | 97.04 | 96.26 | 96.47 | 98,562 | +0.05(+0.05%) |
Dec 26, 2019 | 96.75 | 96.79 | 96.25 | 96.42 | 49,031 | -0.33(-0.34%) |
Dec 24, 2019 | 97.28 | 97.28 | 96.23 | 96.75 | 42,610 | -0.35(-0.36%) |
Dec 23, 2019 | 96.38 | 97.52 | 95.53 | 97.10 | 87,104 | +0.91(+0.94%) |
Dec 20, 2019 | 96.01 | 96.65 | 95.54 | 96.19 | 516,498 | +0.38(+0.39%) |
Dec 19, 2019 | 96.59 | 96.82 | 95.00 | 95.81 | 128,924 | -0.73(-0.76%) |
Dec 18, 2019 | 95.97 | 96.59 | 94.84 | 96.54 | 178,603 | +1.27(+1.33%) |
Dec 17, 2019 | 95.61 | 95.73 | 94.87 | 95.28 | 94,457 | -0.03(-0.03%) |
Dec 16, 2019 | 96.71 | 97.46 | 95.11 | 95.31 | 123,196 | -0.60(-0.63%) |
Dec 13, 2019 | 95.62 | 96.69 | 94.95 | 95.91 | 137,760 | +0.13(+0.13%) |
Dec 12, 2019 | 94.79 | 96.29 | 94.79 | 95.78 | 180,982 | +0.73(+0.76%) |
Dec 11, 2019 | 93.92 | 95.25 | 93.53 | 95.06 | 119,936 | +1.61(+1.72%) |
Dec 10, 2019 | 94.51 | 94.69 | 93.09 | 93.45 | 129,167 | -1.06(-1.13%) |
Dec 09, 2019 | 94.69 | 95.21 | 94.30 | 94.51 | 150,541 | -0.28(-0.30%) |
Dec 06, 2019 | 93.86 | 95.30 | 93.77 | 94.79 | 153,687 | +2.15(+2.32%) |
Dec 05, 2019 | 92.49 | 93.32 | 91.96 | 92.65 | 199,892 | +0.43(+0.46%) |
Dec 04, 2019 | 93.05 | 94.19 | 92.19 | 92.22 | 133,711 | -0.29(-0.31%) |
Dec 03, 2019 | 92.13 | 92.80 | 91.45 | 92.51 | 118,736 | -0.55(-0.59%) |
Dec 02, 2019 | 93.84 | 94.48 | 92.98 | 93.06 | 177,562 | -0.69(-0.73%) |
Nov 29, 2019 | 94.01 | 94.60 | 93.61 | 93.75 | 44,885 | -0.50(-0.53%) |
Nov 27, 2019 | 94.44 | 95.04 | 93.44 | 94.25 | 70,638 | +0.08(+0.08%) |
Nov 26, 2019 | 93.00 | 94.29 | 92.50 | 94.18 | 121,179 | +1.12(+1.20%) |
Nov 25, 2019 | 92.05 | 93.38 | 91.36 | 93.06 | 118,034 | +1.06(+1.15%) |
Nov 22, 2019 | 92.22 | 92.32 | 91.35 | 92.00 | 85,733 | +0.20(+0.22%) |
Nov 21, 2019 | 92.11 | 92.75 | 91.57 | 91.79 | 148,710 | -0.28(-0.30%) |
Nov 20, 2019 | 91.96 | 92.50 | 91.07 | 92.07 | 161,060 | -0.21(-0.23%) |
Nov 19, 2019 | 92.52 | 94.02 | 92.21 | 92.28 | 210,053 | +0.56(+0.61%) |
Nov 18, 2019 | 91.32 | 92.18 | 91.11 | 91.73 | 126,972 | -0.23(-0.25%) |
Nov 15, 2019 | 92.32 | 92.76 | 91.47 | 91.96 | 161,722 | +0.41(+0.45%) |
Nov 14, 2019 | 92.01 | 92.12 | 91.31 | 91.54 | 91,415 | -0.69(-0.75%) |
Nov 13, 2019 | 91.62 | 92.41 | 91.40 | 92.24 | 179,712 | -0.08(-0.08%) |
Nov 12, 2019 | 92.12 | 93.04 | 91.57 | 92.31 | 155,963 | +0.20(+0.22%) |
Nov 11, 2019 | 91.05 | 92.11 | 90.84 | 92.11 | 90,390 | +0.32(+0.35%) |
Nov 08, 2019 | 92.23 | 92.76 | 91.47 | 91.79 | 119,321 | -0.62(-0.67%) |
Nov 07, 2019 | 93.08 | 94.05 | 91.89 | 92.41 | 163,418 | +0.26(+0.28%) |
Nov 06, 2019 | 90.19 | 92.23 | 89.94 | 92.15 | 236,070 | +1.34(+1.48%) |
Nov 05, 2019 | 91.62 | 91.62 | 89.65 | 90.81 | 185,051 | -0.91(-0.99%) |
Nov 04, 2019 | 92.09 | 92.70 | 91.34 | 91.72 | 154,624 | +0.14(+0.15%) |