Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 85.21 | 85.21 | 83.78 | 83.97 | 41,878 | -1.95(-2.26%) |
Jan 30, 2020 | 85.16 | 85.99 | 84.90 | 85.91 | 30,438 | -0.24(-0.28%) |
Jan 29, 2020 | 86.58 | 86.64 | 86.16 | 86.16 | 28,201 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.82 | 33,746 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.03 | 21,844 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.93 | 87.23 | 23,097 | -0.62(-0.71%) |
Jan 23, 2020 | 87.42 | 87.85 | 86.52 | 87.85 | 37,688 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 87.99 | 88.11 | 12,918 | -0.61(-0.69%) |
Jan 21, 2020 | 89.06 | 89.14 | 88.54 | 88.72 | 27,361 | -1.01(-1.13%) |
Jan 17, 2020 | 89.57 | 89.86 | 89.26 | 89.73 | 15,542 | +0.21(+0.24%) |
Jan 16, 2020 | 89.45 | 89.71 | 89.10 | 89.52 | 15,648 | +0.34(+0.38%) |
Jan 15, 2020 | 88.99 | 89.56 | 88.74 | 89.18 | 14,982 | +0.36(+0.41%) |
Jan 14, 2020 | 88.68 | 89.26 | 88.60 | 88.81 | 23,607 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,912 | +1.24(+1.42%) |
Jan 10, 2020 | 88.22 | 88.43 | 87.48 | 87.56 | 11,764 | -0.52(-0.59%) |
Jan 09, 2020 | 88.48 | 88.48 | 87.80 | 88.08 | 17,371 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.28 | 87.52 | 87.97 | 47,687 | +0.10(+0.12%) |
Jan 07, 2020 | 87.55 | 88.52 | 87.55 | 87.87 | 19,499 | +0.03(+0.03%) |
Jan 06, 2020 | 88.08 | 88.37 | 87.84 | 87.84 | 24,889 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.33 | 88.22 | 88.22 | 38,640 | -1.62(-1.80%) |
Jan 02, 2020 | 91.45 | 91.49 | 89.75 | 89.84 | 76,442 | -0.90(-0.99%) |
Dec 31, 2019 | 90.07 | 90.82 | 90.07 | 90.74 | 33,998 | +0.60(+0.67%) |
Dec 30, 2019 | 90.60 | 90.60 | 90.07 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,390 | -0.16(-0.17%) |
Dec 26, 2019 | 90.57 | 90.63 | 90.23 | 90.58 | 6,722 | +0.30(+0.33%) |
Dec 24, 2019 | 90.20 | 90.53 | 90.16 | 90.29 | 15,650 | +0.11(+0.12%) |
Dec 23, 2019 | 89.45 | 90.24 | 89.45 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.00 | 89.68 | 89.73 | 19,427 | +0.24(+0.27%) |
Dec 19, 2019 | 89.09 | 89.69 | 89.09 | 89.49 | 17,295 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.18 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.88 | 89.23 | 15,486 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.10 | 17,470 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,935 | -0.87(-0.97%) |
Dec 12, 2019 | 88.37 | 89.81 | 88.29 | 89.75 | 68,817 | +1.56(+1.77%) |
Dec 11, 2019 | 87.64 | 88.32 | 87.64 | 88.19 | 27,296 | +0.55(+0.63%) |
Dec 10, 2019 | 87.70 | 88.07 | 87.50 | 87.63 | 12,770 | -0.35(-0.40%) |
Dec 09, 2019 | 88.01 | 88.47 | 87.88 | 87.98 | 10,961 | -0.06(-0.07%) |
Dec 06, 2019 | 87.27 | 88.29 | 87.27 | 88.05 | 15,969 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.97 | 35,053 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,124 | +0.11(+0.13%) |
Dec 03, 2019 | 86.46 | 86.46 | 85.76 | 86.34 | 23,497 | -0.76(-0.88%) |
Dec 02, 2019 | 87.77 | 88.06 | 87.10 | 87.10 | 25,277 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.77 | 87.88 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.74 | 88.36 | 87.60 | 88.28 | 14,991 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,315 | +0.21(+0.24%) |
Nov 25, 2019 | 87.27 | 87.85 | 87.27 | 87.71 | 82,133 | +0.52(+0.60%) |
Nov 22, 2019 | 87.17 | 87.57 | 87.15 | 87.18 | 205,102 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.73 | 87.04 | 33,645 | -0.02(-0.02%) |
Nov 20, 2019 | 87.62 | 88.08 | 86.98 | 87.06 | 30,627 | -1.00(-1.14%) |
Nov 19, 2019 | 88.69 | 88.69 | 87.90 | 88.07 | 19,070 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.13 | 88.43 | 32,608 | -0.26(-0.29%) |
Nov 15, 2019 | 89.28 | 89.28 | 88.54 | 88.69 | 33,133 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.80 | 88.26 | 88.76 | 28,738 | +0.37(+0.42%) |
Nov 13, 2019 | 88.67 | 88.82 | 88.23 | 88.39 | 25,328 | -0.77(-0.87%) |
Nov 12, 2019 | 89.03 | 89.54 | 88.76 | 89.16 | 29,121 | +0.29(+0.33%) |
Nov 11, 2019 | 88.46 | 88.89 | 88.35 | 88.87 | 19,946 | -0.15(-0.17%) |
Nov 08, 2019 | 88.37 | 89.08 | 88.37 | 89.01 | 21,401 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.68 | 56,415 | +1.00(+1.14%) |
Nov 06, 2019 | 87.77 | 88.08 | 87.46 | 87.68 | 33,105 | -0.26(-0.29%) |
Nov 05, 2019 | 87.39 | 88.19 | 87.39 | 87.94 | 50,640 | +0.50(+0.57%) |
Nov 04, 2019 | 86.82 | 87.53 | 86.82 | 87.44 | 39,034 | +1.04(+1.20%) |