Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.19 | 94.26 | 92.37 | 92.67 | 15,486,584 | -1.89(-2.00%) |
Jan 30, 2020 | 94.55 | 94.62 | 93.75 | 94.56 | 11,756,141 | -0.69(-0.73%) |
Jan 29, 2020 | 95.61 | 95.95 | 95.24 | 95.25 | 6,884,693 | -0.26(-0.27%) |
Jan 28, 2020 | 95.33 | 95.89 | 95.07 | 95.52 | 8,642,589 | +0.47(+0.49%) |
Jan 27, 2020 | 94.62 | 95.41 | 94.49 | 95.05 | 12,582,965 | -0.73(-0.76%) |
Jan 24, 2020 | 97.52 | 97.56 | 95.53 | 95.78 | 17,076,472 | -1.63(-1.67%) |
Jan 23, 2020 | 97.73 | 97.87 | 96.73 | 97.40 | 9,117,203 | -0.50(-0.51%) |
Jan 22, 2020 | 97.99 | 98.23 | 97.77 | 97.90 | 10,089,514 | +0.12(+0.12%) |
Jan 21, 2020 | 97.45 | 98.00 | 97.41 | 97.78 | 7,108,359 | +0.10(+0.11%) |
Jan 17, 2020 | 97.43 | 97.83 | 97.43 | 97.68 | 6,989,213 | +0.00(+0.00%) |
Jan 16, 2020 | 97.57 | 97.74 | 97.19 | 97.68 | 5,862,224 | +0.50(+0.52%) |
Jan 15, 2020 | 96.45 | 97.42 | 96.38 | 97.17 | 8,046,528 | +0.83(+0.86%) |
Jan 14, 2020 | 95.47 | 96.36 | 95.30 | 96.34 | 7,803,850 | +0.58(+0.61%) |
Jan 13, 2020 | 96.25 | 96.27 | 95.42 | 95.76 | 8,153,437 | -0.34(-0.35%) |
Jan 10, 2020 | 96.43 | 96.59 | 95.93 | 96.10 | 9,949,258 | +0.03(+0.03%) |
Jan 09, 2020 | 95.95 | 96.33 | 95.74 | 96.07 | 7,125,337 | +0.41(+0.43%) |
Jan 08, 2020 | 95.09 | 96.09 | 95.05 | 95.66 | 8,017,615 | +0.62(+0.65%) |
Jan 07, 2020 | 94.96 | 95.12 | 94.51 | 95.04 | 6,777,285 | -0.19(-0.20%) |
Jan 06, 2020 | 94.21 | 95.25 | 94.18 | 95.23 | 6,891,179 | +0.59(+0.62%) |
Jan 03, 2020 | 94.37 | 95.18 | 93.90 | 94.64 | 8,822,794 | -0.83(-0.87%) |
Jan 02, 2020 | 95.51 | 95.62 | 94.79 | 95.47 | 6,715,371 | +0.25(+0.27%) |
Dec 31, 2019 | 94.82 | 95.30 | 94.67 | 95.22 | 5,078,075 | +0.19(+0.20%) |
Dec 30, 2019 | 95.60 | 95.81 | 94.89 | 95.03 | 6,060,384 | -0.57(-0.60%) |
Dec 27, 2019 | 95.78 | 95.79 | 95.39 | 95.60 | 3,881,605 | +0.03(+0.03%) |
Dec 26, 2019 | 95.76 | 95.87 | 95.27 | 95.58 | 3,133,359 | -0.06(-0.07%) |
Dec 24, 2019 | 95.76 | 95.88 | 95.41 | 95.64 | 2,230,657 | -0.12(-0.13%) |
Dec 23, 2019 | 95.60 | 95.86 | 95.36 | 95.76 | 5,136,948 | +0.38(+0.40%) |
Dec 20, 2019 | 94.99 | 95.59 | 94.99 | 95.38 | 9,245,326 | +0.67(+0.71%) |
Dec 19, 2019 | 94.54 | 94.81 | 94.38 | 94.71 | 7,176,008 | +0.37(+0.39%) |
Dec 18, 2019 | 94.25 | 94.53 | 94.15 | 94.34 | 5,625,168 | +0.13(+0.14%) |
Dec 17, 2019 | 94.43 | 94.57 | 94.08 | 94.21 | 5,020,608 | -0.10(-0.11%) |
Dec 16, 2019 | 93.85 | 94.66 | 93.85 | 94.31 | 8,357,817 | +1.01(+1.08%) |
Dec 13, 2019 | 93.28 | 93.85 | 92.93 | 93.31 | 6,955,356 | -0.06(-0.07%) |
Dec 12, 2019 | 92.56 | 93.68 | 92.51 | 93.37 | 10,562,131 | +0.86(+0.93%) |
Dec 11, 2019 | 92.50 | 92.74 | 92.32 | 92.51 | 6,556,660 | +0.08(+0.09%) |
Dec 10, 2019 | 92.20 | 92.51 | 91.83 | 92.43 | 6,517,290 | +0.20(+0.22%) |
Dec 09, 2019 | 92.91 | 92.93 | 92.22 | 92.22 | 5,566,855 | -0.65(-0.70%) |
Dec 06, 2019 | 92.74 | 93.19 | 92.68 | 92.87 | 6,117,872 | +0.61(+0.66%) |
Dec 05, 2019 | 92.32 | 92.40 | 91.48 | 92.26 | 7,990,320 | +0.00(+0.00%) |
Dec 04, 2019 | 91.78 | 92.38 | 91.69 | 92.26 | 6,744,030 | +0.85(+0.93%) |
Dec 03, 2019 | 90.92 | 91.48 | 90.67 | 91.41 | 8,454,964 | -0.20(-0.22%) |
Dec 02, 2019 | 92.20 | 92.23 | 91.32 | 91.61 | 7,224,711 | -0.41(-0.44%) |
Nov 29, 2019 | 92.10 | 92.32 | 91.84 | 92.02 | 2,586,080 | -0.32(-0.35%) |
Nov 27, 2019 | 92.00 | 92.48 | 91.91 | 92.34 | 6,847,454 | +0.47(+0.51%) |
Nov 26, 2019 | 91.94 | 92.08 | 91.57 | 91.87 | 11,972,289 | -0.07(-0.08%) |
Nov 25, 2019 | 91.25 | 91.96 | 91.11 | 91.95 | 12,678,476 | +1.06(+1.17%) |
Nov 22, 2019 | 90.72 | 91.01 | 90.52 | 90.88 | 6,640,407 | +0.32(+0.36%) |
Nov 21, 2019 | 90.38 | 90.62 | 89.76 | 90.56 | 9,863,011 | +0.23(+0.26%) |
Nov 20, 2019 | 90.30 | 90.61 | 89.78 | 90.33 | 13,304,627 | -0.12(-0.13%) |
Nov 19, 2019 | 90.15 | 90.58 | 89.92 | 90.45 | 10,839,685 | +0.61(+0.68%) |
Nov 18, 2019 | 90.06 | 90.58 | 89.73 | 89.84 | 12,164,785 | -0.31(-0.34%) |
Nov 15, 2019 | 88.57 | 90.30 | 88.49 | 90.14 | 12,258,989 | +1.88(+2.13%) |
Nov 14, 2019 | 88.24 | 88.39 | 87.73 | 88.26 | 7,026,382 | +0.01(+0.01%) |
Nov 13, 2019 | 87.91 | 88.47 | 87.77 | 88.26 | 7,108,917 | +0.10(+0.12%) |
Nov 12, 2019 | 87.77 | 88.47 | 87.64 | 88.15 | 14,921,991 | +0.53(+0.60%) |
Nov 11, 2019 | 87.65 | 87.84 | 87.39 | 87.63 | 6,587,111 | -0.36(-0.41%) |
Nov 08, 2019 | 87.29 | 88.01 | 87.19 | 87.99 | 8,386,517 | +0.64(+0.73%) |
Nov 07, 2019 | 87.49 | 87.63 | 87.09 | 87.35 | 8,458,002 | +0.19(+0.22%) |
Nov 06, 2019 | 86.94 | 87.32 | 86.67 | 87.15 | 14,196,148 | +0.30(+0.34%) |
Nov 05, 2019 | 87.61 | 87.62 | 86.66 | 86.86 | 14,311,101 | -0.62(-0.71%) |
Nov 04, 2019 | 88.15 | 88.20 | 87.44 | 87.48 | 10,669,790 | -0.27(-0.31%) |