Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 87.53 | 87.82 | 86.91 | 87.18 | 122,400 | -1.67(-1.88%) |
Jan 30, 2020 | 87.93 | 88.91 | 87.74 | 88.85 | 160,361 | -0.80(-0.89%) |
Jan 29, 2020 | 89.80 | 90.25 | 89.37 | 89.65 | 154,046 | +0.73(+0.82%) |
Jan 28, 2020 | 89.44 | 90.72 | 87.50 | 88.92 | 274,227 | +0.25(+0.28%) |
Jan 27, 2020 | 87.93 | 88.88 | 87.86 | 88.67 | 173,511 | -2.52(-2.76%) |
Jan 24, 2020 | 91.87 | 91.98 | 90.95 | 91.19 | 423,100 | -1.08(-1.17%) |
Jan 23, 2020 | 92.00 | 92.30 | 90.75 | 92.27 | 344,698 | -1.33(-1.42%) |
Jan 22, 2020 | 94.36 | 94.40 | 93.60 | 93.60 | 86,913 | -0.46(-0.49%) |
Jan 21, 2020 | 93.55 | 94.84 | 93.42 | 94.06 | 161,078 | -3.12(-3.21%) |
Jan 17, 2020 | 96.69 | 97.55 | 96.54 | 97.18 | 136,300 | +0.73(+0.76%) |
Jan 16, 2020 | 95.93 | 96.63 | 95.82 | 96.45 | 145,445 | +0.27(+0.28%) |
Jan 15, 2020 | 95.77 | 96.25 | 95.61 | 96.18 | 235,296 | +0.48(+0.50%) |
Jan 14, 2020 | 95.07 | 95.90 | 95.07 | 95.70 | 284,391 | +0.23(+0.24%) |
Jan 13, 2020 | 94.72 | 95.71 | 94.42 | 95.47 | 299,963 | +1.39(+1.48%) |
Jan 10, 2020 | 94.09 | 94.47 | 93.78 | 94.08 | 79,200 | -0.42(-0.44%) |
Jan 09, 2020 | 94.07 | 94.62 | 93.92 | 94.50 | 157,693 | +1.20(+1.29%) |
Jan 08, 2020 | 92.30 | 93.65 | 92.30 | 93.30 | 105,028 | +0.76(+0.82%) |
Jan 07, 2020 | 92.90 | 93.05 | 92.35 | 92.54 | 155,120 | -0.88(-0.94%) |
Jan 06, 2020 | 92.05 | 93.42 | 92.05 | 93.42 | 77,450 | -0.02(-0.02%) |
Jan 03, 2020 | 92.81 | 93.75 | 92.73 | 93.44 | 74,500 | -0.84(-0.89%) |
Jan 02, 2020 | 94.00 | 94.44 | 93.69 | 94.28 | 104,399 | +1.01(+1.08%) |
Dec 31, 2019 | 93.15 | 93.27 | 92.37 | 93.27 | 54,900 | +0.20(+0.21%) |
Dec 30, 2019 | 93.40 | 93.40 | 92.74 | 93.07 | 59,520 | -0.24(-0.26%) |
Dec 27, 2019 | 93.12 | 93.59 | 93.02 | 93.31 | 99,300 | +1.05(+1.14%) |
Dec 26, 2019 | 92.06 | 92.73 | 91.54 | 92.26 | 57,552 | +0.73(+0.80%) |
Dec 24, 2019 | 91.90 | 91.90 | 91.47 | 91.53 | 51,600 | -0.19(-0.21%) |
Dec 23, 2019 | 91.50 | 92.00 | 91.44 | 91.72 | 86,445 | +0.72(+0.79%) |
Dec 20, 2019 | 90.33 | 91.00 | 90.00 | 91.00 | 61,100 | +1.52(+1.70%) |
Dec 19, 2019 | 89.12 | 89.74 | 88.90 | 89.48 | 83,840 | +0.19(+0.21%) |
Dec 18, 2019 | 89.44 | 89.60 | 89.00 | 89.30 | 232,421 | -0.38(-0.42%) |
Dec 17, 2019 | 90.35 | 90.37 | 89.33 | 89.67 | 109,359 | -1.32(-1.45%) |
Dec 16, 2019 | 91.49 | 91.69 | 90.80 | 90.99 | 112,924 | +1.16(+1.29%) |
Dec 13, 2019 | 89.79 | 90.41 | 89.64 | 89.83 | 103,700 | +0.79(+0.89%) |
Dec 12, 2019 | 88.50 | 89.40 | 88.39 | 89.04 | 100,943 | +0.41(+0.46%) |
Dec 11, 2019 | 87.74 | 88.74 | 87.74 | 88.63 | 84,916 | +0.65(+0.74%) |
Dec 10, 2019 | 87.74 | 88.16 | 87.50 | 87.98 | 74,123 | -0.04(-0.05%) |
Dec 09, 2019 | 88.47 | 88.60 | 88.02 | 88.02 | 128,998 | -0.58(-0.65%) |
Dec 06, 2019 | 88.76 | 88.94 | 88.29 | 88.60 | 58,700 | +0.50(+0.57%) |
Dec 05, 2019 | 88.07 | 88.25 | 87.49 | 88.10 | 87,753 | +0.20(+0.23%) |
Dec 04, 2019 | 87.48 | 87.98 | 87.31 | 87.90 | 63,797 | +0.90(+1.03%) |
Dec 03, 2019 | 86.21 | 87.27 | 85.72 | 87.00 | 109,291 | -1.37(-1.55%) |
Dec 02, 2019 | 89.14 | 89.14 | 87.84 | 88.37 | 170,117 | -0.95(-1.06%) |
Nov 29, 2019 | 89.71 | 90.17 | 89.15 | 89.32 | 153,400 | -0.78(-0.87%) |
Nov 27, 2019 | 89.94 | 90.29 | 89.73 | 90.10 | 138,600 | -0.06(-0.06%) |
Nov 26, 2019 | 89.90 | 90.44 | 89.62 | 90.16 | 123,382 | +0.78(+0.88%) |
Nov 25, 2019 | 88.26 | 89.55 | 88.14 | 89.37 | 213,373 | +1.98(+2.27%) |
Nov 22, 2019 | 88.03 | 88.14 | 87.15 | 87.39 | 100,900 | +0.16(+0.18%) |
Nov 21, 2019 | 87.44 | 87.62 | 86.95 | 87.23 | 80,768 | -0.77(-0.87%) |
Nov 20, 2019 | 88.33 | 88.37 | 87.28 | 88.00 | 76,540 | -0.39(-0.44%) |
Nov 19, 2019 | 88.20 | 88.44 | 87.64 | 88.39 | 75,000 | -0.64(-0.72%) |
Nov 18, 2019 | 88.79 | 89.15 | 88.58 | 89.03 | 100,472 | -0.45(-0.50%) |
Nov 15, 2019 | 89.65 | 89.79 | 89.29 | 89.48 | 116,300 | +0.64(+0.72%) |
Nov 14, 2019 | 88.44 | 88.95 | 88.44 | 88.84 | 76,508 | +0.20(+0.23%) |
Nov 13, 2019 | 88.78 | 88.91 | 88.31 | 88.64 | 82,347 | -0.21(-0.24%) |
Nov 12, 2019 | 89.03 | 89.22 | 88.58 | 88.85 | 46,053 | -0.36(-0.40%) |
Nov 11, 2019 | 88.62 | 89.46 | 88.54 | 89.21 | 60,202 | -0.14(-0.16%) |
Nov 08, 2019 | 88.81 | 89.37 | 88.48 | 89.35 | 105,500 | +0.04(+0.04%) |
Nov 07, 2019 | 89.18 | 89.38 | 89.04 | 89.31 | 64,926 | +0.85(+0.96%) |
Nov 06, 2019 | 88.55 | 88.80 | 88.16 | 88.46 | 124,414 | -0.27(-0.30%) |
Nov 05, 2019 | 88.08 | 88.73 | 88.04 | 88.73 | 67,990 | +0.18(+0.20%) |
Nov 04, 2019 | 88.38 | 88.72 | 88.28 | 88.55 | 65,953 | +1.53(+1.76%) |