Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 90.59 | 90.70 | 90.12 | 90.20 | 121,700 | -2.12(-2.30%) |
Jan 30, 2020 | 91.95 | 92.40 | 91.49 | 92.32 | 101,578 | +0.26(+0.28%) |
Jan 29, 2020 | 92.83 | 92.89 | 91.46 | 92.06 | 94,016 | -0.95(-1.02%) |
Jan 28, 2020 | 92.71 | 93.50 | 92.71 | 93.01 | 62,087 | +0.34(+0.37%) |
Jan 27, 2020 | 93.01 | 93.50 | 92.66 | 92.67 | 135,569 | -2.16(-2.28%) |
Jan 24, 2020 | 94.70 | 95.75 | 94.49 | 94.83 | 111,600 | +0.23(+0.24%) |
Jan 23, 2020 | 94.53 | 95.13 | 94.02 | 94.60 | 144,000 | -0.95(-0.99%) |
Jan 22, 2020 | 94.92 | 96.00 | 94.78 | 95.55 | 149,001 | +1.06(+1.12%) |
Jan 21, 2020 | 93.55 | 95.03 | 93.40 | 94.49 | 204,828 | -1.80(-1.87%) |
Jan 17, 2020 | 96.39 | 96.93 | 95.30 | 96.29 | 209,800 | +1.30(+1.37%) |
Jan 16, 2020 | 95.59 | 95.95 | 93.71 | 94.99 | 341,909 | -1.23(-1.28%) |
Jan 15, 2020 | 95.54 | 96.51 | 95.26 | 96.22 | 521,923 | +3.50(+3.77%) |
Jan 14, 2020 | 91.76 | 92.80 | 91.76 | 92.72 | 109,191 | +1.02(+1.11%) |
Jan 13, 2020 | 91.85 | 92.16 | 90.71 | 91.70 | 59,258 | -0.57(-0.62%) |
Jan 10, 2020 | 91.65 | 92.84 | 91.41 | 92.27 | 58,600 | +1.33(+1.46%) |
Jan 09, 2020 | 90.16 | 91.42 | 90.16 | 90.94 | 60,807 | +0.78(+0.87%) |
Jan 08, 2020 | 91.56 | 91.56 | 89.68 | 90.16 | 102,814 | -1.31(-1.43%) |
Jan 07, 2020 | 90.39 | 91.47 | 90.16 | 91.47 | 67,917 | +0.79(+0.87%) |
Jan 06, 2020 | 92.91 | 92.98 | 90.00 | 90.68 | 182,087 | -1.68(-1.82%) |
Jan 03, 2020 | 93.27 | 93.35 | 92.30 | 92.36 | 153,100 | +0.01(+0.01%) |
Jan 02, 2020 | 92.96 | 93.34 | 91.40 | 92.35 | 231,052 | +1.42(+1.56%) |
Dec 31, 2019 | 92.54 | 92.75 | 90.87 | 90.93 | 126,100 | +0.80(+0.89%) |
Dec 30, 2019 | 89.86 | 90.60 | 89.86 | 90.13 | 69,394 | +1.25(+1.41%) |
Dec 27, 2019 | 89.03 | 89.59 | 88.78 | 88.88 | 44,800 | -0.63(-0.70%) |
Dec 26, 2019 | 89.94 | 90.63 | 89.35 | 89.51 | 66,666 | +0.46(+0.52%) |
Dec 24, 2019 | 88.50 | 89.10 | 88.50 | 89.05 | 25,200 | +0.90(+1.02%) |
Dec 23, 2019 | 86.41 | 88.50 | 86.38 | 88.15 | 74,255 | +2.34(+2.73%) |
Dec 20, 2019 | 88.25 | 88.31 | 85.65 | 85.81 | 65,200 | -2.19(-2.48%) |
Dec 19, 2019 | 88.00 | 88.42 | 87.80 | 88.00 | 20,340 | -0.11(-0.13%) |
Dec 18, 2019 | 87.77 | 88.20 | 87.58 | 88.11 | 59,198 | +0.69(+0.79%) |
Dec 17, 2019 | 87.41 | 87.57 | 86.73 | 87.42 | 24,957 | -0.13(-0.15%) |
Dec 16, 2019 | 87.40 | 88.21 | 87.33 | 87.55 | 52,786 | +0.24(+0.27%) |
Dec 13, 2019 | 87.90 | 88.36 | 87.00 | 87.31 | 63,900 | -1.85(-2.07%) |
Dec 12, 2019 | 89.21 | 89.44 | 88.14 | 89.16 | 142,365 | +0.52(+0.59%) |
Dec 11, 2019 | 87.43 | 89.00 | 87.33 | 88.64 | 121,762 | +1.70(+1.96%) |
Dec 10, 2019 | 86.62 | 87.10 | 86.30 | 86.94 | 102,824 | +2.72(+3.23%) |
Dec 09, 2019 | 84.42 | 84.69 | 84.22 | 84.22 | 24,939 | -0.27(-0.31%) |
Dec 06, 2019 | 84.33 | 84.52 | 84.00 | 84.48 | 77,000 | -0.08(-0.09%) |
Dec 05, 2019 | 83.51 | 84.94 | 83.33 | 84.56 | 90,969 | +0.19(+0.23%) |
Dec 04, 2019 | 85.49 | 85.49 | 84.32 | 84.37 | 34,296 | -1.38(-1.61%) |
Dec 03, 2019 | 85.38 | 85.94 | 85.22 | 85.75 | 64,455 | +1.10(+1.30%) |
Dec 02, 2019 | 84.71 | 85.23 | 84.36 | 84.65 | 43,840 | +0.07(+0.08%) |
Nov 29, 2019 | 84.68 | 85.00 | 84.40 | 84.58 | 42,800 | +0.25(+0.29%) |
Nov 27, 2019 | 84.67 | 84.71 | 83.80 | 84.34 | 61,800 | -1.39(-1.63%) |
Nov 26, 2019 | 84.96 | 86.32 | 84.84 | 85.73 | 58,191 | +1.21(+1.43%) |
Nov 25, 2019 | 84.24 | 84.83 | 84.17 | 84.52 | 49,949 | +0.53(+0.63%) |
Nov 22, 2019 | 84.58 | 85.15 | 83.51 | 83.99 | 137,100 | -2.29(-2.65%) |
Nov 21, 2019 | 87.20 | 87.43 | 86.00 | 86.28 | 176,092 | -0.33(-0.38%) |
Nov 20, 2019 | 86.01 | 86.62 | 85.93 | 86.61 | 51,560 | +0.71(+0.83%) |
Nov 19, 2019 | 85.21 | 85.92 | 85.10 | 85.90 | 44,969 | +1.61(+1.91%) |
Nov 18, 2019 | 83.93 | 84.75 | 83.83 | 84.29 | 53,768 | +0.44(+0.52%) |
Nov 15, 2019 | 83.09 | 84.50 | 83.09 | 83.85 | 67,300 | +0.81(+0.98%) |
Nov 14, 2019 | 82.12 | 83.38 | 82.12 | 83.04 | 91,562 | +0.71(+0.86%) |
Nov 13, 2019 | 82.00 | 82.58 | 81.96 | 82.33 | 54,496 | +0.33(+0.40%) |
Nov 12, 2019 | 82.00 | 82.15 | 81.62 | 82.00 | 164,912 | -0.58(-0.70%) |
Nov 11, 2019 | 83.00 | 83.19 | 82.31 | 82.58 | 97,557 | -1.04(-1.24%) |
Nov 08, 2019 | 83.90 | 84.25 | 83.60 | 83.62 | 87,200 | -2.10(-2.45%) |
Nov 07, 2019 | 87.75 | 87.95 | 85.25 | 85.72 | 80,835 | -1.89(-2.16%) |
Nov 06, 2019 | 87.32 | 87.70 | 87.11 | 87.61 | 59,277 | +0.01(+0.01%) |
Nov 05, 2019 | 87.50 | 88.00 | 87.22 | 87.60 | 77,684 | -0.57(-0.65%) |
Nov 04, 2019 | 89.12 | 89.30 | 87.90 | 88.17 | 81,702 | -1.33(-1.49%) |