Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 98.55 | 98.77 | 97.41 | 97.80 | 2,289,873 | -0.77(-0.78%) |
Jan 30, 2020 | 97.52 | 98.61 | 96.87 | 98.57 | 1,600,663 | -0.03(-0.03%) |
Jan 29, 2020 | 96.99 | 98.76 | 96.83 | 98.59 | 1,516,083 | +1.67(+1.73%) |
Jan 28, 2020 | 96.85 | 97.17 | 96.46 | 96.92 | 1,808,872 | +0.40(+0.41%) |
Jan 27, 2020 | 95.81 | 96.87 | 94.90 | 96.52 | 1,982,915 | -0.55(-0.56%) |
Jan 24, 2020 | 98.09 | 98.20 | 96.26 | 97.07 | 2,453,721 | -0.92(-0.94%) |
Jan 23, 2020 | 97.84 | 98.09 | 97.20 | 97.99 | 2,302,043 | -0.47(-0.48%) |
Jan 22, 2020 | 98.02 | 98.94 | 97.94 | 98.46 | 2,185,494 | +0.82(+0.84%) |
Jan 21, 2020 | 96.79 | 97.67 | 96.63 | 97.64 | 3,779,143 | +0.18(+0.19%) |
Jan 17, 2020 | 95.46 | 97.65 | 95.39 | 97.46 | 4,391,239 | +3.00(+3.17%) |
Jan 16, 2020 | 93.90 | 94.60 | 93.69 | 94.46 | 1,288,947 | +0.85(+0.91%) |
Jan 15, 2020 | 93.26 | 94.12 | 93.16 | 93.61 | 1,738,108 | +0.48(+0.52%) |
Jan 14, 2020 | 92.64 | 93.36 | 92.38 | 93.13 | 2,189,380 | +0.35(+0.38%) |
Jan 13, 2020 | 94.07 | 94.37 | 92.72 | 92.78 | 1,697,620 | -1.25(-1.33%) |
Jan 10, 2020 | 94.99 | 95.14 | 93.89 | 94.03 | 1,581,486 | -1.17(-1.23%) |
Jan 09, 2020 | 94.84 | 96.18 | 94.68 | 95.20 | 1,936,012 | +0.75(+0.79%) |
Jan 08, 2020 | 92.90 | 95.22 | 92.78 | 94.45 | 1,645,525 | +0.17(+0.18%) |
Jan 07, 2020 | 94.08 | 94.53 | 93.89 | 94.29 | 1,522,972 | +0.17(+0.18%) |
Jan 06, 2020 | 93.79 | 94.13 | 93.44 | 94.12 | 1,572,650 | -0.06(-0.06%) |
Jan 03, 2020 | 93.78 | 94.32 | 92.80 | 94.17 | 1,238,865 | -0.30(-0.31%) |
Jan 02, 2020 | 93.30 | 94.49 | 93.21 | 94.47 | 1,481,569 | +1.33(+1.43%) |
Dec 31, 2019 | 93.08 | 93.54 | 92.68 | 93.14 | 1,374,594 | +0.08(+0.09%) |
Dec 30, 2019 | 93.98 | 93.98 | 92.88 | 93.06 | 1,282,454 | -1.17(-1.24%) |
Dec 27, 2019 | 94.17 | 94.50 | 93.95 | 94.22 | 1,222,534 | +0.10(+0.11%) |
Dec 26, 2019 | 93.03 | 94.15 | 92.79 | 94.12 | 1,272,805 | +1.35(+1.46%) |
Dec 24, 2019 | 92.22 | 92.89 | 92.03 | 92.77 | 709,792 | +0.48(+0.52%) |
Dec 23, 2019 | 93.27 | 93.29 | 92.26 | 92.29 | 1,303,815 | -0.72(-0.78%) |
Dec 20, 2019 | 92.83 | 93.43 | 92.36 | 93.01 | 2,617,353 | +0.71(+0.77%) |
Dec 19, 2019 | 91.16 | 92.57 | 91.04 | 92.30 | 1,955,435 | +1.00(+1.09%) |
Dec 18, 2019 | 91.98 | 92.20 | 90.64 | 91.30 | 2,874,000 | -0.81(-0.88%) |
Dec 17, 2019 | 91.83 | 93.04 | 91.23 | 92.11 | 2,486,071 | -1.17(-1.26%) |
Dec 16, 2019 | 92.86 | 93.63 | 92.52 | 93.29 | 1,607,129 | +0.72(+0.78%) |
Dec 13, 2019 | 92.03 | 92.62 | 91.45 | 92.57 | 1,296,942 | +0.26(+0.28%) |
Dec 12, 2019 | 91.96 | 92.73 | 91.57 | 92.31 | 1,642,687 | +0.36(+0.39%) |
Dec 11, 2019 | 92.15 | 92.38 | 91.52 | 91.95 | 1,812,310 | +0.18(+0.20%) |
Dec 10, 2019 | 91.78 | 91.93 | 91.23 | 91.76 | 1,919,830 | +0.24(+0.26%) |
Dec 09, 2019 | 91.24 | 91.80 | 91.10 | 91.52 | 1,943,111 | +0.19(+0.21%) |
Dec 06, 2019 | 91.73 | 92.08 | 91.17 | 91.33 | 2,110,234 | +0.23(+0.25%) |
Dec 05, 2019 | 91.76 | 91.96 | 90.87 | 91.10 | 2,362,698 | -0.63(-0.69%) |
Dec 04, 2019 | 91.77 | 92.15 | 91.34 | 91.72 | 1,737,076 | -0.23(-0.25%) |
Dec 03, 2019 | 92.87 | 93.27 | 91.71 | 91.96 | 2,099,201 | -1.03(-1.10%) |
Dec 02, 2019 | 93.12 | 93.34 | 92.42 | 92.98 | 1,528,015 | -0.10(-0.11%) |
Nov 29, 2019 | 93.27 | 93.56 | 92.59 | 93.08 | 1,060,525 | +0.03(+0.03%) |
Nov 27, 2019 | 92.26 | 93.44 | 92.07 | 93.06 | 2,504,984 | +0.82(+0.89%) |
Nov 26, 2019 | 90.67 | 92.25 | 90.60 | 92.23 | 5,108,369 | +1.61(+1.78%) |
Nov 25, 2019 | 90.14 | 90.82 | 90.12 | 90.62 | 2,223,599 | +0.36(+0.40%) |
Nov 22, 2019 | 90.91 | 91.30 | 90.01 | 90.26 | 1,669,737 | -0.26(-0.29%) |
Nov 21, 2019 | 91.08 | 91.68 | 90.48 | 90.52 | 2,628,734 | -0.20(-0.22%) |
Nov 20, 2019 | 90.61 | 91.55 | 90.33 | 90.73 | 2,416,116 | +0.43(+0.47%) |
Nov 19, 2019 | 90.53 | 90.71 | 89.80 | 90.30 | 2,506,782 | -0.18(-0.20%) |
Nov 18, 2019 | 90.82 | 91.17 | 90.14 | 90.48 | 2,700,080 | +0.00(+0.00%) |
Nov 15, 2019 | 90.81 | 91.02 | 90.09 | 90.48 | 2,797,615 | +0.16(+0.17%) |
Nov 14, 2019 | 90.46 | 90.94 | 89.82 | 90.33 | 2,433,527 | -0.25(-0.27%) |
Nov 13, 2019 | 90.88 | 91.54 | 90.36 | 90.58 | 2,069,287 | +0.04(+0.04%) |
Nov 12, 2019 | 91.36 | 91.98 | 89.85 | 90.54 | 2,463,380 | -0.45(-0.50%) |
Nov 11, 2019 | 91.02 | 91.68 | 90.85 | 90.99 | 2,550,642 | -0.06(-0.07%) |
Nov 08, 2019 | 91.63 | 92.24 | 90.73 | 91.06 | 2,569,630 | -0.70(-0.76%) |
Nov 07, 2019 | 92.16 | 92.42 | 90.80 | 91.75 | 2,859,502 | -0.40(-0.43%) |
Nov 06, 2019 | 90.36 | 92.71 | 89.67 | 92.15 | 4,602,613 | +1.99(+2.21%) |
Nov 05, 2019 | 90.78 | 90.87 | 89.24 | 90.16 | 2,687,123 | -0.48(-0.53%) |
Nov 04, 2019 | 91.61 | 92.45 | 90.40 | 90.64 | 3,259,144 | -1.10(-1.20%) |