Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 96.76 | 97.05 | 94.82 | 95.73 | 333,291 | -1.34(-1.38%) |
Jan 30, 2020 | 96.33 | 97.09 | 95.27 | 97.06 | 294,232 | +0.02(+0.02%) |
Jan 29, 2020 | 97.91 | 97.95 | 96.40 | 97.04 | 290,540 | -0.59(-0.61%) |
Jan 28, 2020 | 97.22 | 98.27 | 96.31 | 97.64 | 242,635 | +0.73(+0.75%) |
Jan 27, 2020 | 96.55 | 97.86 | 96.46 | 96.91 | 268,445 | -1.24(-1.26%) |
Jan 24, 2020 | 99.09 | 100.33 | 97.35 | 98.15 | 328,889 | -2.37(-2.35%) |
Jan 23, 2020 | 100.70 | 101.59 | 99.95 | 100.52 | 345,721 | -0.25(-0.25%) |
Jan 22, 2020 | 100.41 | 101.16 | 100.33 | 100.77 | 321,095 | +0.84(+0.84%) |
Jan 21, 2020 | 97.24 | 100.44 | 96.75 | 99.92 | 423,866 | +2.63(+2.71%) |
Jan 17, 2020 | 98.24 | 98.54 | 97.22 | 97.29 | 289,271 | -0.51(-0.52%) |
Jan 16, 2020 | 98.98 | 99.56 | 97.18 | 97.80 | 405,471 | -0.59(-0.60%) |
Jan 15, 2020 | 96.70 | 98.42 | 96.70 | 98.39 | 431,439 | +1.61(+1.67%) |
Jan 14, 2020 | 95.91 | 98.12 | 95.81 | 96.78 | 584,608 | +1.06(+1.11%) |
Jan 13, 2020 | 94.16 | 95.91 | 94.06 | 95.72 | 450,093 | +1.60(+1.70%) |
Jan 10, 2020 | 93.63 | 94.26 | 92.56 | 94.11 | 306,670 | +0.86(+0.92%) |
Jan 09, 2020 | 93.65 | 94.62 | 93.20 | 93.26 | 287,008 | -0.14(-0.15%) |
Jan 08, 2020 | 92.06 | 93.76 | 91.64 | 93.40 | 299,950 | +1.35(+1.46%) |
Jan 07, 2020 | 91.18 | 92.67 | 91.12 | 92.05 | 249,976 | +0.73(+0.80%) |
Jan 06, 2020 | 89.20 | 91.42 | 88.04 | 91.32 | 704,382 | -0.19(-0.21%) |
Jan 03, 2020 | 90.04 | 92.00 | 89.98 | 91.51 | 281,306 | +0.40(+0.44%) |
Jan 02, 2020 | 89.98 | 91.17 | 89.64 | 91.11 | 333,447 | +1.45(+1.62%) |
Dec 31, 2019 | 89.23 | 90.29 | 88.87 | 89.66 | 197,249 | +0.29(+0.32%) |
Dec 30, 2019 | 89.61 | 89.78 | 88.76 | 89.37 | 127,932 | -0.17(-0.19%) |
Dec 27, 2019 | 89.89 | 89.99 | 89.13 | 89.54 | 105,437 | -0.11(-0.12%) |
Dec 26, 2019 | 90.21 | 90.85 | 89.12 | 89.65 | 102,515 | -0.72(-0.79%) |
Dec 24, 2019 | 88.93 | 90.43 | 88.65 | 90.36 | 79,864 | +1.58(+1.78%) |
Dec 23, 2019 | 89.59 | 89.59 | 88.69 | 88.78 | 186,805 | -0.71(-0.79%) |
Dec 20, 2019 | 89.93 | 90.33 | 88.89 | 89.49 | 288,014 | -0.26(-0.29%) |
Dec 19, 2019 | 89.89 | 90.15 | 88.98 | 89.74 | 259,938 | -0.07(-0.07%) |
Dec 18, 2019 | 90.98 | 91.61 | 89.69 | 89.81 | 169,345 | -0.91(-1.00%) |
Dec 17, 2019 | 90.11 | 90.83 | 90.11 | 90.72 | 176,307 | +0.43(+0.48%) |
Dec 16, 2019 | 90.12 | 90.60 | 89.85 | 90.29 | 291,612 | +0.85(+0.95%) |
Dec 13, 2019 | 89.51 | 90.20 | 89.10 | 89.44 | 162,977 | -0.08(-0.09%) |
Dec 12, 2019 | 89.61 | 90.33 | 88.91 | 89.52 | 304,941 | -0.24(-0.27%) |
Dec 11, 2019 | 88.07 | 90.69 | 88.07 | 89.75 | 429,867 | +1.53(+1.73%) |
Dec 10, 2019 | 90.30 | 90.60 | 88.15 | 88.23 | 269,365 | -1.95(-2.16%) |
Dec 09, 2019 | 89.59 | 90.51 | 87.64 | 90.17 | 374,747 | -0.01(-0.01%) |
Dec 06, 2019 | 91.02 | 91.87 | 89.79 | 90.18 | 346,707 | +1.22(+1.37%) |
Dec 05, 2019 | 89.56 | 89.87 | 88.57 | 88.96 | 362,995 | -0.46(-0.51%) |
Dec 04, 2019 | 89.67 | 90.77 | 88.99 | 89.42 | 331,529 | -0.02(-0.02%) |
Dec 03, 2019 | 89.18 | 89.77 | 88.63 | 89.44 | 351,171 | -0.53(-0.59%) |
Dec 02, 2019 | 91.50 | 91.50 | 89.69 | 89.97 | 268,139 | -1.64(-1.79%) |
Nov 29, 2019 | 92.51 | 92.59 | 91.46 | 91.61 | 70,326 | -0.95(-1.03%) |
Nov 27, 2019 | 93.19 | 93.89 | 92.40 | 92.57 | 266,214 | -0.31(-0.34%) |
Nov 26, 2019 | 90.72 | 92.93 | 89.69 | 92.88 | 263,625 | +2.57(+2.84%) |
Nov 25, 2019 | 89.63 | 90.77 | 89.30 | 90.32 | 373,039 | +0.96(+1.08%) |
Nov 22, 2019 | 89.40 | 89.87 | 88.07 | 89.35 | 272,921 | +0.00(+0.00%) |
Nov 21, 2019 | 91.44 | 91.93 | 89.19 | 89.35 | 382,132 | -2.18(-2.39%) |
Nov 20, 2019 | 91.81 | 92.81 | 91.24 | 91.54 | 407,525 | -0.24(-0.26%) |
Nov 19, 2019 | 94.06 | 94.74 | 91.57 | 91.78 | 463,687 | -2.19(-2.34%) |
Nov 18, 2019 | 94.49 | 95.29 | 93.51 | 93.97 | 673,796 | -0.69(-0.73%) |
Nov 15, 2019 | 94.39 | 95.12 | 94.07 | 94.66 | 364,524 | +0.88(+0.94%) |
Nov 14, 2019 | 93.40 | 94.02 | 93.26 | 93.78 | 344,722 | +0.04(+0.04%) |
Nov 13, 2019 | 92.51 | 93.78 | 92.12 | 93.74 | 466,157 | +1.08(+1.16%) |
Nov 12, 2019 | 92.34 | 93.28 | 92.20 | 92.66 | 820,914 | +0.92(+1.00%) |
Nov 11, 2019 | 89.48 | 91.80 | 89.32 | 91.75 | 458,217 | +2.33(+2.60%) |
Nov 08, 2019 | 89.26 | 90.02 | 88.83 | 89.42 | 362,952 | -0.02(-0.02%) |
Nov 07, 2019 | 87.91 | 89.58 | 87.82 | 89.44 | 748,177 | +1.98(+2.27%) |
Nov 06, 2019 | 86.97 | 87.47 | 85.47 | 87.45 | 541,978 | +0.51(+0.58%) |
Nov 05, 2019 | 89.25 | 89.25 | 86.55 | 86.95 | 1,102,985 | -1.91(-2.15%) |
Nov 04, 2019 | 90.07 | 90.53 | 88.14 | 88.86 | 467,395 | -0.84(-0.93%) |