Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.75 | 93.12 | 90.85 | 91.39 | 2,879,930 | -2.17(-2.32%) |
Jan 30, 2020 | 91.72 | 93.67 | 91.22 | 93.56 | 2,376,944 | +0.89(+0.96%) |
Jan 29, 2020 | 93.74 | 94.17 | 92.61 | 92.67 | 2,057,221 | -0.77(-0.82%) |
Jan 28, 2020 | 93.49 | 94.62 | 92.80 | 93.44 | 2,173,596 | +0.81(+0.87%) |
Jan 27, 2020 | 92.88 | 93.51 | 92.12 | 92.64 | 2,672,662 | -2.88(-3.01%) |
Jan 24, 2020 | 96.50 | 97.03 | 94.68 | 95.51 | 2,760,574 | -1.58(-1.63%) |
Jan 23, 2020 | 97.45 | 97.57 | 96.34 | 97.10 | 2,304,508 | -0.67(-0.68%) |
Jan 22, 2020 | 96.15 | 98.53 | 95.74 | 97.77 | 6,252,471 | +4.19(+4.47%) |
Jan 21, 2020 | 94.60 | 95.00 | 93.58 | 93.58 | 3,358,917 | -1.78(-1.86%) |
Jan 17, 2020 | 94.41 | 95.67 | 94.33 | 95.36 | 2,926,558 | +1.11(+1.18%) |
Jan 16, 2020 | 94.31 | 94.76 | 93.70 | 94.25 | 4,506,150 | +0.53(+0.57%) |
Jan 15, 2020 | 93.21 | 94.16 | 92.90 | 93.72 | 1,905,981 | -0.20(-0.21%) |
Jan 14, 2020 | 93.32 | 94.84 | 93.28 | 93.92 | 2,459,086 | +0.60(+0.64%) |
Jan 13, 2020 | 93.12 | 93.45 | 92.77 | 93.32 | 1,266,638 | +0.33(+0.35%) |
Jan 10, 2020 | 93.82 | 93.97 | 92.64 | 92.99 | 1,275,237 | -0.88(-0.94%) |
Jan 09, 2020 | 93.40 | 94.12 | 92.88 | 93.87 | 1,993,485 | +1.25(+1.35%) |
Jan 08, 2020 | 92.04 | 92.99 | 91.82 | 92.62 | 2,396,552 | +0.97(+1.06%) |
Jan 07, 2020 | 91.76 | 92.22 | 91.41 | 91.65 | 2,160,447 | -0.92(-0.99%) |
Jan 06, 2020 | 92.38 | 92.61 | 91.63 | 92.56 | 1,666,689 | -0.84(-0.90%) |
Jan 03, 2020 | 93.39 | 93.88 | 92.78 | 93.41 | 1,583,399 | -1.47(-1.55%) |
Jan 02, 2020 | 94.70 | 94.89 | 93.68 | 94.88 | 1,750,528 | +0.64(+0.68%) |
Dec 31, 2019 | 93.83 | 94.38 | 93.75 | 94.24 | 1,608,296 | +0.25(+0.26%) |
Dec 30, 2019 | 94.68 | 94.73 | 93.86 | 93.99 | 1,049,529 | -0.33(-0.35%) |
Dec 27, 2019 | 94.90 | 95.00 | 94.13 | 94.32 | 917,498 | -0.44(-0.46%) |
Dec 26, 2019 | 94.47 | 94.79 | 94.21 | 94.76 | 1,227,775 | +0.49(+0.51%) |
Dec 24, 2019 | 94.38 | 94.55 | 93.89 | 94.28 | 356,210 | +0.02(+0.02%) |
Dec 23, 2019 | 94.66 | 94.66 | 93.83 | 94.26 | 1,456,500 | -0.40(-0.43%) |
Dec 20, 2019 | 95.32 | 95.69 | 94.49 | 94.66 | 3,352,329 | -0.01(-0.01%) |
Dec 19, 2019 | 95.31 | 95.55 | 94.44 | 94.67 | 2,330,915 | -0.73(-0.77%) |
Dec 18, 2019 | 95.79 | 95.79 | 95.09 | 95.40 | 2,512,410 | -0.15(-0.15%) |
Dec 17, 2019 | 95.15 | 95.82 | 94.83 | 95.55 | 1,808,147 | +0.92(+0.98%) |
Dec 16, 2019 | 96.15 | 96.79 | 94.62 | 94.62 | 3,010,522 | -0.95(-1.00%) |
Dec 13, 2019 | 95.16 | 96.11 | 94.28 | 95.58 | 2,029,481 | +0.31(+0.33%) |
Dec 12, 2019 | 92.81 | 95.73 | 92.77 | 95.27 | 2,443,034 | +2.38(+2.56%) |
Dec 11, 2019 | 93.86 | 94.23 | 92.75 | 92.88 | 2,173,915 | -0.91(-0.97%) |
Dec 10, 2019 | 93.42 | 93.93 | 93.22 | 93.79 | 3,445,351 | +0.19(+0.21%) |
Dec 09, 2019 | 92.85 | 93.92 | 92.72 | 93.60 | 2,224,160 | +0.76(+0.82%) |
Dec 06, 2019 | 92.35 | 93.26 | 92.17 | 92.84 | 2,180,067 | +1.66(+1.82%) |
Dec 05, 2019 | 91.12 | 91.80 | 90.79 | 91.18 | 1,961,010 | +0.29(+0.32%) |
Dec 04, 2019 | 89.84 | 91.11 | 89.76 | 90.89 | 2,235,135 | +0.99(+1.10%) |
Dec 03, 2019 | 89.84 | 90.06 | 88.49 | 89.90 | 3,336,515 | -0.97(-1.07%) |
Dec 02, 2019 | 91.88 | 92.16 | 90.75 | 90.87 | 1,911,170 | -0.71(-0.78%) |
Nov 29, 2019 | 91.42 | 91.90 | 91.14 | 91.58 | 1,218,016 | -0.22(-0.24%) |
Nov 27, 2019 | 90.78 | 91.84 | 90.78 | 91.80 | 1,531,856 | +0.94(+1.04%) |
Nov 26, 2019 | 91.15 | 91.40 | 90.07 | 90.86 | 2,788,647 | -0.59(-0.64%) |
Nov 25, 2019 | 90.00 | 91.57 | 89.96 | 91.45 | 2,403,501 | +1.61(+1.79%) |
Nov 22, 2019 | 89.06 | 90.05 | 88.75 | 89.84 | 2,746,597 | +1.22(+1.37%) |
Nov 21, 2019 | 88.75 | 89.02 | 87.91 | 88.62 | 1,798,058 | +0.24(+0.27%) |
Nov 20, 2019 | 88.37 | 89.15 | 87.85 | 88.38 | 2,759,323 | -0.51(-0.58%) |
Nov 19, 2019 | 89.38 | 89.46 | 88.56 | 88.89 | 1,932,023 | -0.12(-0.13%) |
Nov 18, 2019 | 89.22 | 89.22 | 88.66 | 89.01 | 2,812,466 | -0.16(-0.18%) |
Nov 15, 2019 | 89.11 | 89.40 | 88.70 | 89.18 | 1,919,953 | +0.68(+0.77%) |
Nov 14, 2019 | 88.01 | 88.71 | 87.93 | 88.50 | 1,494,339 | +0.30(+0.34%) |
Nov 13, 2019 | 88.25 | 88.73 | 87.79 | 88.20 | 1,460,442 | -0.82(-0.93%) |
Nov 12, 2019 | 88.93 | 89.20 | 88.44 | 89.02 | 2,818,594 | +0.18(+0.21%) |
Nov 11, 2019 | 88.39 | 89.11 | 88.34 | 88.84 | 2,097,719 | -0.23(-0.26%) |
Nov 08, 2019 | 89.07 | 89.28 | 88.03 | 89.07 | 2,286,647 | -0.04(-0.04%) |
Nov 07, 2019 | 89.30 | 90.85 | 88.90 | 89.10 | 3,515,157 | +0.60(+0.68%) |
Nov 06, 2019 | 88.76 | 88.91 | 88.21 | 88.50 | 2,699,624 | -0.24(-0.27%) |
Nov 05, 2019 | 88.24 | 88.94 | 87.95 | 88.74 | 2,751,084 | +1.03(+1.18%) |
Nov 04, 2019 | 87.36 | 87.72 | 86.97 | 87.71 | 2,369,273 | +0.84(+0.97%) |