Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 98.09 | 98.31 | 96.95 | 97.34 | 2,300,632 | -0.76(-0.78%) |
Jan 30, 2020 | 97.07 | 98.15 | 96.42 | 98.11 | 1,608,185 | -0.03(-0.03%) |
Jan 29, 2020 | 96.54 | 98.30 | 96.38 | 98.13 | 1,523,207 | +1.67(+1.73%) |
Jan 28, 2020 | 96.39 | 96.72 | 96.01 | 96.47 | 1,817,371 | +0.40(+0.41%) |
Jan 27, 2020 | 95.36 | 96.42 | 94.45 | 96.07 | 1,992,233 | -0.54(-0.56%) |
Jan 24, 2020 | 97.64 | 97.74 | 95.81 | 96.61 | 2,465,251 | -0.92(-0.94%) |
Jan 23, 2020 | 97.38 | 97.63 | 96.74 | 97.53 | 2,312,860 | -0.47(-0.48%) |
Jan 22, 2020 | 97.56 | 98.47 | 97.48 | 98.00 | 2,195,764 | +0.82(+0.84%) |
Jan 21, 2020 | 96.34 | 97.21 | 96.18 | 97.18 | 3,796,901 | +0.18(+0.19%) |
Jan 17, 2020 | 95.01 | 97.19 | 94.95 | 97.00 | 4,411,873 | +2.98(+3.17%) |
Jan 16, 2020 | 93.46 | 94.16 | 93.26 | 94.02 | 1,295,004 | +0.85(+0.91%) |
Jan 15, 2020 | 92.82 | 93.68 | 92.72 | 93.17 | 1,746,275 | +0.48(+0.52%) |
Jan 14, 2020 | 92.21 | 92.92 | 91.95 | 92.69 | 2,199,668 | +0.35(+0.38%) |
Jan 13, 2020 | 93.63 | 93.93 | 92.29 | 92.34 | 1,705,597 | -1.24(-1.33%) |
Jan 10, 2020 | 94.54 | 94.69 | 93.45 | 93.59 | 1,588,917 | -1.17(-1.23%) |
Jan 09, 2020 | 94.40 | 95.73 | 94.24 | 94.76 | 1,945,110 | +0.75(+0.79%) |
Jan 08, 2020 | 92.46 | 94.77 | 92.34 | 94.01 | 1,653,257 | +0.17(+0.18%) |
Jan 07, 2020 | 93.64 | 94.09 | 93.45 | 93.84 | 1,530,128 | +0.17(+0.18%) |
Jan 06, 2020 | 93.35 | 93.69 | 93.01 | 93.68 | 1,580,040 | -0.06(-0.06%) |
Jan 03, 2020 | 93.34 | 93.88 | 92.36 | 93.73 | 1,244,686 | -0.29(-0.31%) |
Jan 02, 2020 | 92.86 | 94.05 | 92.78 | 94.03 | 1,488,531 | +1.33(+1.43%) |
Dec 31, 2019 | 92.65 | 93.10 | 92.24 | 92.70 | 1,381,053 | +0.08(+0.09%) |
Dec 30, 2019 | 93.54 | 93.54 | 92.45 | 92.62 | 1,288,480 | -1.16(-1.24%) |
Dec 27, 2019 | 93.72 | 94.06 | 93.51 | 93.78 | 1,228,279 | +0.10(+0.11%) |
Dec 26, 2019 | 92.59 | 93.71 | 92.35 | 93.68 | 1,278,785 | +1.34(+1.46%) |
Dec 24, 2019 | 91.79 | 92.45 | 91.60 | 92.33 | 713,127 | +0.48(+0.52%) |
Dec 23, 2019 | 92.83 | 92.85 | 91.83 | 91.86 | 1,309,941 | -0.72(-0.78%) |
Dec 20, 2019 | 92.40 | 92.99 | 91.93 | 92.57 | 2,629,651 | +0.71(+0.77%) |
Dec 19, 2019 | 90.73 | 92.13 | 90.61 | 91.87 | 1,964,624 | +0.99(+1.09%) |
Dec 18, 2019 | 91.55 | 91.77 | 90.22 | 90.87 | 2,887,504 | -0.81(-0.88%) |
Dec 17, 2019 | 91.41 | 92.60 | 90.81 | 91.68 | 2,497,753 | -1.17(-1.26%) |
Dec 16, 2019 | 92.43 | 93.19 | 92.09 | 92.85 | 1,614,680 | +0.72(+0.78%) |
Dec 13, 2019 | 91.60 | 92.18 | 91.02 | 92.13 | 1,303,036 | +0.26(+0.28%) |
Dec 12, 2019 | 91.53 | 92.30 | 91.14 | 91.87 | 1,650,406 | +0.36(+0.39%) |
Dec 11, 2019 | 91.72 | 91.95 | 91.09 | 91.52 | 1,820,826 | +0.18(+0.20%) |
Dec 10, 2019 | 91.35 | 91.50 | 90.81 | 91.33 | 1,928,851 | +0.24(+0.26%) |
Dec 09, 2019 | 90.82 | 91.37 | 90.68 | 91.09 | 1,952,242 | +0.19(+0.21%) |
Dec 06, 2019 | 91.30 | 91.65 | 90.74 | 90.90 | 2,120,150 | +0.23(+0.25%) |
Dec 05, 2019 | 91.33 | 91.53 | 90.45 | 90.67 | 2,373,800 | -0.63(-0.69%) |
Dec 04, 2019 | 91.34 | 91.72 | 90.92 | 91.29 | 1,745,238 | -0.23(-0.25%) |
Dec 03, 2019 | 92.44 | 92.83 | 91.28 | 91.53 | 2,109,065 | -1.02(-1.10%) |
Dec 02, 2019 | 92.68 | 92.91 | 91.99 | 92.55 | 1,535,195 | -0.10(-0.11%) |
Nov 29, 2019 | 92.83 | 93.13 | 92.16 | 92.65 | 1,065,508 | +0.03(+0.03%) |
Nov 27, 2019 | 91.83 | 93.01 | 91.64 | 92.62 | 2,516,755 | +0.82(+0.89%) |
Nov 26, 2019 | 90.25 | 91.82 | 90.17 | 91.80 | 5,132,372 | +1.60(+1.78%) |
Nov 25, 2019 | 89.72 | 90.39 | 89.70 | 90.20 | 2,234,047 | +0.36(+0.40%) |
Nov 22, 2019 | 90.49 | 90.87 | 89.59 | 89.84 | 1,677,583 | -0.26(-0.29%) |
Nov 21, 2019 | 90.65 | 91.25 | 90.05 | 90.10 | 2,641,087 | -0.20(-0.22%) |
Nov 20, 2019 | 90.19 | 91.12 | 89.91 | 90.30 | 2,427,469 | +0.42(+0.47%) |
Nov 19, 2019 | 90.11 | 90.29 | 89.38 | 89.88 | 2,518,561 | -0.18(-0.20%) |
Nov 18, 2019 | 90.39 | 90.75 | 89.72 | 90.06 | 2,712,767 | +0.00(+0.00%) |
Nov 15, 2019 | 90.38 | 90.59 | 89.67 | 90.06 | 2,810,760 | +0.16(+0.17%) |
Nov 14, 2019 | 90.03 | 90.51 | 89.40 | 89.91 | 2,444,962 | -0.25(-0.27%) |
Nov 13, 2019 | 90.45 | 91.11 | 89.94 | 90.15 | 2,079,010 | +0.04(+0.04%) |
Nov 12, 2019 | 90.93 | 91.55 | 89.43 | 90.12 | 2,474,955 | -0.45(-0.50%) |
Nov 11, 2019 | 90.59 | 91.25 | 90.43 | 90.56 | 2,562,627 | -0.06(-0.07%) |
Nov 08, 2019 | 91.20 | 91.81 | 90.31 | 90.63 | 2,581,705 | -0.70(-0.76%) |
Nov 07, 2019 | 91.73 | 91.99 | 90.37 | 91.33 | 2,872,938 | -0.39(-0.43%) |
Nov 06, 2019 | 89.94 | 92.28 | 89.25 | 91.72 | 4,624,240 | +1.98(+2.21%) |
Nov 05, 2019 | 90.35 | 90.45 | 88.82 | 89.74 | 2,699,750 | -0.48(-0.53%) |
Nov 04, 2019 | 91.18 | 92.02 | 89.98 | 90.22 | 3,274,458 | -1.10(-1.20%) |