Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.60 | 95.01 | 93.12 | 93.18 | 1,004,422 | -1.58(-1.66%) |
Jan 30, 2020 | 93.51 | 94.94 | 93.17 | 94.76 | 518,445 | +1.02(+1.08%) |
Jan 29, 2020 | 95.16 | 95.16 | 93.68 | 93.74 | 666,752 | -1.32(-1.38%) |
Jan 28, 2020 | 95.40 | 95.73 | 94.91 | 95.06 | 664,580 | -0.26(-0.27%) |
Jan 27, 2020 | 94.64 | 95.69 | 94.27 | 95.32 | 905,926 | +0.10(+0.10%) |
Jan 24, 2020 | 94.88 | 95.32 | 94.34 | 95.22 | 824,064 | +0.89(+0.94%) |
Jan 23, 2020 | 93.56 | 94.52 | 93.47 | 94.33 | 772,685 | -0.15(-0.16%) |
Jan 22, 2020 | 95.17 | 95.42 | 94.19 | 94.49 | 628,926 | -0.35(-0.37%) |
Jan 21, 2020 | 94.63 | 95.08 | 94.48 | 94.84 | 657,648 | -0.15(-0.15%) |
Jan 17, 2020 | 94.26 | 95.07 | 94.15 | 94.98 | 635,851 | +0.47(+0.50%) |
Jan 16, 2020 | 93.43 | 94.58 | 93.12 | 94.51 | 750,809 | +1.41(+1.52%) |
Jan 15, 2020 | 92.31 | 93.47 | 92.21 | 93.09 | 772,596 | +1.05(+1.15%) |
Jan 14, 2020 | 92.05 | 92.36 | 91.71 | 92.04 | 623,021 | +0.07(+0.07%) |
Jan 13, 2020 | 90.77 | 92.28 | 90.62 | 91.97 | 919,795 | +1.20(+1.32%) |
Jan 10, 2020 | 90.56 | 90.85 | 90.39 | 90.77 | 559,884 | +0.07(+0.07%) |
Jan 09, 2020 | 90.49 | 91.46 | 90.33 | 90.71 | 724,626 | +0.46(+0.51%) |
Jan 08, 2020 | 89.45 | 90.49 | 89.38 | 90.24 | 673,261 | +0.67(+0.75%) |
Jan 07, 2020 | 89.55 | 90.42 | 89.49 | 89.57 | 625,270 | -0.27(-0.30%) |
Jan 06, 2020 | 88.36 | 89.90 | 88.24 | 89.84 | 750,971 | +1.22(+1.38%) |
Jan 03, 2020 | 88.08 | 88.91 | 88.08 | 88.62 | 421,282 | -0.13(-0.14%) |
Jan 02, 2020 | 87.89 | 88.79 | 87.89 | 88.75 | 875,450 | +0.91(+1.04%) |
Dec 31, 2019 | 87.65 | 88.04 | 87.39 | 87.84 | 700,243 | +0.18(+0.21%) |
Dec 30, 2019 | 87.84 | 88.12 | 87.37 | 87.66 | 578,596 | -0.29(-0.33%) |
Dec 27, 2019 | 87.75 | 88.06 | 87.53 | 87.95 | 498,490 | +0.45(+0.51%) |
Dec 26, 2019 | 87.43 | 87.56 | 87.01 | 87.50 | 632,088 | +0.02(+0.02%) |
Dec 24, 2019 | 87.22 | 87.56 | 87.04 | 87.48 | 208,574 | +0.15(+0.18%) |
Dec 23, 2019 | 87.82 | 88.04 | 87.20 | 87.33 | 498,384 | -0.46(-0.53%) |
Dec 20, 2019 | 86.67 | 87.86 | 86.52 | 87.79 | 1,388,496 | +0.70(+0.80%) |
Dec 19, 2019 | 87.44 | 87.57 | 87.04 | 87.10 | 1,590,708 | -0.18(-0.21%) |
Dec 18, 2019 | 87.47 | 87.94 | 86.75 | 87.28 | 1,005,995 | -0.19(-0.22%) |
Dec 17, 2019 | 87.04 | 87.69 | 86.85 | 87.47 | 917,431 | +0.75(+0.87%) |
Dec 16, 2019 | 87.13 | 87.18 | 86.47 | 86.72 | 887,167 | -0.04(-0.04%) |
Dec 13, 2019 | 86.12 | 86.83 | 85.91 | 86.76 | 746,133 | +0.41(+0.47%) |
Dec 12, 2019 | 87.08 | 87.58 | 85.74 | 86.35 | 1,074,747 | -0.88(-1.01%) |
Dec 11, 2019 | 87.32 | 87.46 | 87.00 | 87.23 | 553,056 | -0.02(-0.02%) |
Dec 10, 2019 | 87.23 | 87.86 | 87.16 | 87.25 | 627,392 | -0.20(-0.23%) |
Dec 09, 2019 | 88.14 | 88.43 | 87.40 | 87.45 | 566,052 | -0.70(-0.79%) |
Dec 06, 2019 | 88.24 | 88.72 | 87.90 | 88.15 | 647,634 | +0.29(+0.33%) |
Dec 05, 2019 | 87.58 | 87.91 | 87.18 | 87.86 | 620,209 | +0.55(+0.63%) |
Dec 04, 2019 | 87.41 | 87.86 | 86.99 | 87.31 | 769,214 | +0.35(+0.40%) |
Dec 03, 2019 | 86.40 | 87.31 | 86.25 | 86.96 | 879,961 | +0.24(+0.28%) |
Dec 02, 2019 | 87.37 | 87.47 | 86.31 | 86.72 | 586,773 | -0.89(-1.02%) |
Nov 29, 2019 | 88.46 | 88.53 | 87.49 | 87.61 | 381,697 | -0.71(-0.80%) |
Nov 27, 2019 | 88.43 | 88.80 | 87.99 | 88.32 | 648,254 | -0.24(-0.27%) |
Nov 26, 2019 | 86.43 | 88.61 | 86.43 | 88.56 | 5,791,298 | +2.02(+2.34%) |
Nov 25, 2019 | 86.74 | 87.73 | 86.51 | 86.54 | 841,017 | +0.06(+0.07%) |
Nov 22, 2019 | 86.94 | 87.13 | 86.23 | 86.48 | 960,185 | -0.14(-0.16%) |
Nov 21, 2019 | 86.94 | 87.34 | 86.21 | 86.61 | 722,034 | -0.31(-0.36%) |
Nov 20, 2019 | 87.50 | 87.96 | 86.23 | 86.92 | 797,618 | -0.33(-0.38%) |
Nov 19, 2019 | 87.23 | 87.57 | 86.90 | 87.25 | 929,462 | -0.01(-0.01%) |
Nov 18, 2019 | 86.44 | 87.53 | 86.19 | 87.26 | 1,191,266 | +0.93(+1.08%) |
Nov 15, 2019 | 87.08 | 87.37 | 86.07 | 86.33 | 1,356,869 | -0.52(-0.60%) |
Nov 14, 2019 | 86.11 | 87.09 | 85.99 | 86.85 | 1,231,742 | +0.75(+0.87%) |
Nov 13, 2019 | 85.59 | 86.58 | 85.37 | 86.11 | 2,627,354 | +0.48(+0.57%) |
Nov 12, 2019 | 85.93 | 85.93 | 85.46 | 85.63 | 1,939,553 | -0.06(-0.07%) |
Nov 11, 2019 | 85.95 | 86.39 | 85.58 | 85.68 | 1,315,791 | -0.27(-0.32%) |
Nov 08, 2019 | 86.70 | 87.03 | 85.58 | 85.95 | 1,313,046 | -0.62(-0.72%) |
Nov 07, 2019 | 87.33 | 87.51 | 86.29 | 86.58 | 782,918 | -0.58(-0.66%) |
Nov 06, 2019 | 86.90 | 87.88 | 86.85 | 87.16 | 681,841 | +0.42(+0.48%) |
Nov 05, 2019 | 86.90 | 87.09 | 85.62 | 86.74 | 589,005 | -0.13(-0.14%) |
Nov 04, 2019 | 89.00 | 89.00 | 86.80 | 86.87 | 778,692 | -1.97(-2.22%) |