Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 90.05 | 90.05 | 87.82 | 88.89 | 5,777,691 | -1.27(-1.40%) |
Jan 30, 2020 | 90.77 | 91.22 | 89.24 | 90.16 | 4,157,868 | -1.18(-1.29%) |
Jan 29, 2020 | 91.62 | 92.01 | 91.25 | 91.33 | 2,944,097 | -0.21(-0.23%) |
Jan 28, 2020 | 90.95 | 91.90 | 90.52 | 91.54 | 3,859,817 | +1.67(+1.85%) |
Jan 27, 2020 | 88.90 | 90.61 | 88.34 | 89.88 | 3,693,200 | -0.64(-0.71%) |
Jan 24, 2020 | 93.49 | 93.53 | 89.85 | 90.52 | 7,644,202 | -2.50(-2.69%) |
Jan 23, 2020 | 93.84 | 93.98 | 92.11 | 93.02 | 6,149,507 | -1.23(-1.30%) |
Jan 22, 2020 | 94.90 | 95.37 | 94.07 | 94.25 | 3,563,288 | -0.22(-0.23%) |
Jan 21, 2020 | 95.82 | 96.07 | 94.26 | 94.47 | 6,137,602 | -1.56(-1.62%) |
Jan 17, 2020 | 97.39 | 97.39 | 95.59 | 96.02 | 5,687,759 | -0.81(-0.83%) |
Jan 16, 2020 | 96.96 | 97.28 | 96.03 | 96.83 | 3,777,749 | +0.73(+0.76%) |
Jan 15, 2020 | 95.44 | 97.02 | 95.29 | 96.10 | 6,574,870 | +0.70(+0.73%) |
Jan 14, 2020 | 92.39 | 95.64 | 91.90 | 95.40 | 7,737,679 | +2.72(+2.94%) |
Jan 13, 2020 | 93.91 | 94.32 | 91.84 | 92.68 | 10,445,889 | -1.91(-2.01%) |
Jan 10, 2020 | 95.79 | 96.55 | 94.55 | 94.59 | 11,812,044 | -0.99(-1.03%) |
Jan 09, 2020 | 96.03 | 96.47 | 95.17 | 95.57 | 6,537,162 | +0.21(+0.22%) |
Jan 08, 2020 | 93.99 | 95.74 | 93.65 | 95.36 | 3,096,208 | +1.29(+1.37%) |
Jan 07, 2020 | 94.25 | 94.49 | 92.74 | 94.08 | 3,965,164 | +0.15(+0.16%) |
Jan 06, 2020 | 92.52 | 93.97 | 91.59 | 93.93 | 3,373,223 | +0.81(+0.87%) |
Jan 03, 2020 | 92.97 | 93.94 | 92.46 | 93.12 | 5,123,806 | -1.32(-1.39%) |
Jan 02, 2020 | 95.57 | 95.78 | 93.49 | 94.44 | 3,597,854 | -0.43(-0.45%) |
Dec 31, 2019 | 94.32 | 95.28 | 93.83 | 94.86 | 3,172,877 | +0.35(+0.37%) |
Dec 30, 2019 | 95.80 | 96.21 | 93.99 | 94.52 | 3,378,131 | -1.48(-1.54%) |
Dec 27, 2019 | 97.73 | 97.83 | 95.61 | 95.99 | 4,985,950 | -1.37(-1.40%) |
Dec 26, 2019 | 98.54 | 98.54 | 97.23 | 97.36 | 2,772,104 | -0.85(-0.86%) |
Dec 24, 2019 | 97.49 | 98.52 | 97.08 | 98.21 | 1,155,979 | +0.75(+0.77%) |
Dec 23, 2019 | 96.58 | 97.57 | 95.77 | 97.46 | 4,070,824 | +1.01(+1.04%) |
Dec 20, 2019 | 96.35 | 96.50 | 95.69 | 96.45 | 3,701,841 | +0.27(+0.28%) |
Dec 19, 2019 | 95.87 | 96.29 | 95.26 | 96.18 | 3,141,087 | +0.50(+0.52%) |
Dec 18, 2019 | 96.41 | 96.51 | 94.76 | 95.68 | 5,598,747 | -0.56(-0.58%) |
Dec 17, 2019 | 96.70 | 96.75 | 95.67 | 96.24 | 4,601,437 | -0.06(-0.06%) |
Dec 16, 2019 | 95.91 | 96.65 | 95.26 | 96.30 | 3,462,313 | +1.19(+1.25%) |
Dec 13, 2019 | 95.05 | 96.36 | 94.50 | 95.11 | 4,176,100 | +0.54(+0.57%) |
Dec 12, 2019 | 94.03 | 95.50 | 93.87 | 94.57 | 4,763,456 | +0.55(+0.58%) |
Dec 11, 2019 | 95.24 | 95.90 | 93.84 | 94.03 | 8,056,545 | -1.26(-1.32%) |
Dec 10, 2019 | 94.24 | 95.46 | 93.85 | 95.28 | 4,320,236 | +1.00(+1.06%) |
Dec 09, 2019 | 95.67 | 96.18 | 94.23 | 94.29 | 7,020,561 | +0.10(+0.11%) |
Dec 06, 2019 | 93.71 | 94.31 | 93.35 | 94.19 | 3,407,913 | +1.15(+1.23%) |
Dec 05, 2019 | 94.22 | 94.28 | 92.55 | 93.04 | 6,386,622 | -1.56(-1.64%) |
Dec 04, 2019 | 93.75 | 94.70 | 92.74 | 94.59 | 4,760,688 | +1.16(+1.24%) |
Dec 03, 2019 | 92.06 | 93.63 | 91.71 | 93.44 | 6,661,432 | +1.36(+1.47%) |
Dec 02, 2019 | 93.53 | 93.88 | 91.44 | 92.08 | 10,392,799 | -1.33(-1.42%) |
Nov 29, 2019 | 93.16 | 93.74 | 92.84 | 93.41 | 3,564,919 | +0.23(+0.25%) |
Nov 27, 2019 | 92.16 | 93.41 | 91.86 | 93.18 | 7,756,961 | +1.39(+1.51%) |
Nov 26, 2019 | 92.04 | 92.27 | 91.19 | 91.79 | 6,184,105 | +0.14(+0.15%) |
Nov 25, 2019 | 89.26 | 91.81 | 89.17 | 91.65 | 9,178,253 | +3.74(+4.25%) |
Nov 22, 2019 | 87.73 | 88.08 | 86.76 | 87.91 | 4,428,252 | +0.51(+0.58%) |
Nov 21, 2019 | 87.53 | 87.53 | 86.46 | 87.40 | 5,588,232 | +0.14(+0.16%) |
Nov 20, 2019 | 86.55 | 87.80 | 85.92 | 87.26 | 6,337,236 | +0.28(+0.32%) |
Nov 19, 2019 | 85.41 | 87.44 | 85.41 | 86.98 | 7,547,184 | +2.17(+2.56%) |
Nov 18, 2019 | 84.57 | 84.99 | 83.91 | 84.81 | 3,561,636 | +0.24(+0.28%) |
Nov 15, 2019 | 83.82 | 84.59 | 83.51 | 84.57 | 3,685,130 | +1.12(+1.34%) |
Nov 14, 2019 | 83.82 | 84.16 | 82.89 | 83.45 | 2,906,791 | -0.57(-0.68%) |
Nov 13, 2019 | 83.29 | 84.71 | 82.81 | 84.02 | 4,097,906 | +0.27(+0.32%) |
Nov 12, 2019 | 83.58 | 84.35 | 83.10 | 83.75 | 2,768,347 | +0.28(+0.33%) |
Nov 11, 2019 | 83.53 | 83.73 | 82.89 | 83.47 | 2,576,425 | -0.27(-0.32%) |
Nov 08, 2019 | 81.33 | 83.92 | 80.79 | 83.74 | 5,260,705 | +2.02(+2.48%) |
Nov 07, 2019 | 81.98 | 82.68 | 81.57 | 81.72 | 3,455,805 | +0.21(+0.26%) |
Nov 06, 2019 | 82.80 | 82.88 | 81.30 | 81.51 | 4,746,491 | -1.42(-1.71%) |
Nov 05, 2019 | 82.69 | 83.31 | 82.16 | 82.92 | 2,477,079 | +0.00(+0.00%) |
Nov 04, 2019 | 84.17 | 84.33 | 82.84 | 82.92 | 3,208,611 | -0.52(-0.62%) |