Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.77 | 95.17 | 93.28 | 93.34 | 1,002,704 | -1.58(-1.66%) |
Jan 30, 2020 | 93.67 | 95.11 | 93.33 | 94.92 | 517,558 | +1.02(+1.08%) |
Jan 29, 2020 | 95.32 | 95.32 | 93.84 | 93.90 | 665,611 | -1.32(-1.38%) |
Jan 28, 2020 | 95.56 | 95.89 | 95.08 | 95.22 | 663,444 | -0.26(-0.27%) |
Jan 27, 2020 | 94.81 | 95.85 | 94.43 | 95.48 | 904,376 | +0.10(+0.10%) |
Jan 24, 2020 | 95.04 | 95.48 | 94.50 | 95.39 | 822,655 | +0.89(+0.94%) |
Jan 23, 2020 | 93.72 | 94.68 | 93.63 | 94.49 | 771,364 | -0.16(-0.16%) |
Jan 22, 2020 | 95.33 | 95.58 | 94.35 | 94.65 | 627,851 | -0.35(-0.37%) |
Jan 21, 2020 | 94.80 | 95.24 | 94.64 | 95.00 | 656,523 | -0.15(-0.15%) |
Jan 17, 2020 | 94.42 | 95.23 | 94.31 | 95.14 | 634,764 | +0.47(+0.50%) |
Jan 16, 2020 | 93.59 | 94.74 | 93.28 | 94.67 | 749,525 | +1.41(+1.52%) |
Jan 15, 2020 | 92.47 | 93.63 | 92.37 | 93.25 | 771,274 | +1.06(+1.15%) |
Jan 14, 2020 | 92.21 | 92.52 | 91.87 | 92.20 | 621,955 | +0.07(+0.07%) |
Jan 13, 2020 | 90.93 | 92.44 | 90.77 | 92.13 | 918,222 | +1.20(+1.32%) |
Jan 10, 2020 | 90.72 | 91.01 | 90.54 | 90.93 | 558,926 | +0.07(+0.07%) |
Jan 09, 2020 | 90.65 | 91.62 | 90.48 | 90.86 | 723,386 | +0.47(+0.51%) |
Jan 08, 2020 | 89.60 | 90.65 | 89.53 | 90.40 | 672,110 | +0.67(+0.75%) |
Jan 07, 2020 | 89.71 | 90.58 | 89.64 | 89.73 | 624,200 | -0.27(-0.30%) |
Jan 06, 2020 | 88.52 | 90.06 | 88.39 | 90.00 | 749,687 | +1.22(+1.38%) |
Jan 03, 2020 | 88.23 | 89.06 | 88.23 | 88.78 | 420,562 | -0.13(-0.14%) |
Jan 02, 2020 | 88.04 | 88.94 | 88.04 | 88.90 | 873,953 | +0.91(+1.04%) |
Dec 31, 2019 | 87.80 | 88.20 | 87.54 | 87.99 | 699,045 | +0.18(+0.21%) |
Dec 30, 2019 | 87.99 | 88.27 | 87.52 | 87.81 | 577,606 | -0.29(-0.33%) |
Dec 27, 2019 | 87.90 | 88.21 | 87.68 | 88.10 | 497,637 | +0.45(+0.51%) |
Dec 26, 2019 | 87.58 | 87.71 | 87.16 | 87.65 | 631,007 | +0.02(+0.02%) |
Dec 24, 2019 | 87.37 | 87.71 | 87.19 | 87.63 | 208,217 | +0.16(+0.18%) |
Dec 23, 2019 | 87.97 | 88.20 | 87.35 | 87.48 | 497,532 | -0.47(-0.53%) |
Dec 20, 2019 | 86.82 | 88.01 | 86.66 | 87.94 | 1,386,121 | +0.70(+0.80%) |
Dec 19, 2019 | 87.59 | 87.72 | 87.19 | 87.25 | 1,587,987 | -0.18(-0.21%) |
Dec 18, 2019 | 87.62 | 88.09 | 86.90 | 87.43 | 1,004,274 | -0.19(-0.22%) |
Dec 17, 2019 | 87.19 | 87.84 | 87.00 | 87.62 | 915,861 | +0.76(+0.87%) |
Dec 16, 2019 | 87.27 | 87.33 | 86.62 | 86.87 | 885,649 | -0.04(-0.04%) |
Dec 13, 2019 | 86.27 | 86.98 | 86.05 | 86.91 | 744,857 | +0.41(+0.47%) |
Dec 12, 2019 | 87.23 | 87.73 | 85.89 | 86.50 | 1,072,909 | -0.88(-1.01%) |
Dec 11, 2019 | 87.47 | 87.61 | 87.15 | 87.38 | 552,110 | -0.02(-0.02%) |
Dec 10, 2019 | 87.38 | 88.01 | 87.31 | 87.40 | 626,318 | -0.20(-0.23%) |
Dec 09, 2019 | 88.29 | 88.58 | 87.55 | 87.60 | 565,084 | -0.70(-0.79%) |
Dec 06, 2019 | 88.39 | 88.87 | 88.05 | 88.30 | 646,526 | +0.29(+0.33%) |
Dec 05, 2019 | 87.73 | 88.06 | 87.33 | 88.01 | 619,148 | +0.55(+0.63%) |
Dec 04, 2019 | 87.56 | 88.01 | 87.14 | 87.46 | 767,898 | +0.35(+0.40%) |
Dec 03, 2019 | 86.55 | 87.46 | 86.40 | 87.11 | 878,455 | +0.24(+0.28%) |
Dec 02, 2019 | 87.52 | 87.62 | 86.46 | 86.87 | 585,770 | -0.89(-1.02%) |
Nov 29, 2019 | 88.61 | 88.68 | 87.64 | 87.76 | 381,044 | -0.71(-0.80%) |
Nov 27, 2019 | 88.58 | 88.95 | 88.14 | 88.47 | 647,145 | -0.24(-0.27%) |
Nov 26, 2019 | 86.58 | 88.76 | 86.58 | 88.71 | 5,781,391 | +2.03(+2.34%) |
Nov 25, 2019 | 86.89 | 87.88 | 86.65 | 86.68 | 839,578 | +0.06(+0.07%) |
Nov 22, 2019 | 87.09 | 87.27 | 86.37 | 86.63 | 958,543 | -0.14(-0.16%) |
Nov 21, 2019 | 87.09 | 87.49 | 86.35 | 86.76 | 720,799 | -0.31(-0.36%) |
Nov 20, 2019 | 87.65 | 88.11 | 86.37 | 87.07 | 796,254 | -0.33(-0.38%) |
Nov 19, 2019 | 87.38 | 87.72 | 87.05 | 87.40 | 927,873 | -0.01(-0.01%) |
Nov 18, 2019 | 86.59 | 87.68 | 86.33 | 87.41 | 1,189,228 | +0.93(+1.08%) |
Nov 15, 2019 | 87.23 | 87.52 | 86.22 | 86.48 | 1,354,548 | -0.52(-0.60%) |
Nov 14, 2019 | 86.26 | 87.24 | 86.14 | 87.00 | 1,229,635 | +0.75(+0.87%) |
Nov 13, 2019 | 85.73 | 86.73 | 85.52 | 86.26 | 2,622,860 | +0.48(+0.56%) |
Nov 12, 2019 | 86.07 | 86.07 | 85.61 | 85.77 | 1,936,235 | -0.06(-0.07%) |
Nov 11, 2019 | 86.10 | 86.54 | 85.72 | 85.83 | 1,313,540 | -0.27(-0.32%) |
Nov 08, 2019 | 86.85 | 87.18 | 85.72 | 86.10 | 1,310,800 | -0.63(-0.72%) |
Nov 07, 2019 | 87.48 | 87.66 | 86.44 | 86.73 | 781,578 | -0.58(-0.66%) |
Nov 06, 2019 | 87.05 | 88.03 | 87.00 | 87.31 | 680,675 | +0.42(+0.48%) |
Nov 05, 2019 | 87.05 | 87.24 | 85.77 | 86.89 | 587,998 | -0.13(-0.14%) |
Nov 04, 2019 | 89.15 | 89.15 | 86.95 | 87.02 | 777,360 | -1.97(-2.22%) |