Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 90.13 | 90.13 | 88.10 | 88.36 | 45,769 | -1.65(-1.83%) |
Jan 30, 2020 | 89.25 | 90.00 | 89.05 | 90.00 | 21,804 | +0.46(+0.51%) |
Jan 29, 2020 | 90.09 | 90.09 | 89.55 | 89.55 | 129,836 | -0.18(-0.20%) |
Jan 28, 2020 | 89.24 | 89.97 | 89.24 | 89.73 | 22,427 | +0.66(+0.75%) |
Jan 27, 2020 | 89.37 | 89.39 | 88.87 | 89.06 | 33,701 | -1.16(-1.29%) |
Jan 24, 2020 | 91.34 | 91.34 | 89.93 | 90.23 | 18,694 | -0.71(-0.78%) |
Jan 23, 2020 | 90.66 | 91.03 | 90.34 | 90.93 | 21,882 | +0.11(+0.12%) |
Jan 22, 2020 | 91.04 | 91.10 | 90.73 | 90.82 | 33,223 | +0.15(+0.16%) |
Jan 21, 2020 | 90.68 | 90.83 | 90.54 | 90.67 | 20,110 | -0.07(-0.08%) |
Jan 17, 2020 | 90.46 | 90.75 | 90.46 | 90.75 | 20,091 | +0.32(+0.35%) |
Jan 16, 2020 | 89.85 | 90.43 | 89.85 | 90.43 | 34,117 | +0.76(+0.85%) |
Jan 15, 2020 | 89.61 | 89.88 | 89.48 | 89.67 | 31,458 | +0.23(+0.26%) |
Jan 14, 2020 | 89.55 | 89.62 | 89.29 | 89.44 | 24,426 | -0.02(-0.02%) |
Jan 13, 2020 | 89.16 | 89.45 | 89.01 | 89.45 | 31,166 | +0.60(+0.67%) |
Jan 10, 2020 | 89.15 | 89.38 | 88.75 | 88.86 | 63,066 | -0.07(-0.08%) |
Jan 09, 2020 | 88.96 | 88.98 | 88.75 | 88.93 | 35,107 | +0.49(+0.56%) |
Jan 08, 2020 | 88.19 | 88.72 | 88.03 | 88.44 | 32,254 | +0.46(+0.52%) |
Jan 07, 2020 | 88.07 | 88.22 | 87.97 | 87.98 | 128,224 | -0.34(-0.39%) |
Jan 06, 2020 | 87.59 | 88.33 | 87.59 | 88.33 | 123,441 | +0.08(+0.09%) |
Jan 03, 2020 | 88.03 | 88.42 | 88.02 | 88.25 | 38,570 | -0.31(-0.35%) |
Jan 02, 2020 | 88.58 | 88.58 | 88.16 | 88.55 | 123,905 | +0.42(+0.48%) |
Dec 31, 2019 | 87.95 | 88.13 | 87.71 | 88.13 | 27,182 | +0.24(+0.28%) |
Dec 30, 2019 | 88.38 | 88.38 | 87.80 | 87.89 | 34,019 | -0.37(-0.42%) |
Dec 27, 2019 | 88.19 | 88.38 | 88.19 | 88.26 | 39,967 | +0.11(+0.13%) |
Dec 26, 2019 | 87.96 | 88.17 | 87.96 | 88.15 | 16,130 | +0.23(+0.26%) |
Dec 24, 2019 | 87.97 | 87.97 | 87.77 | 87.92 | 10,958 | +0.09(+0.10%) |
Dec 23, 2019 | 88.30 | 88.30 | 87.83 | 87.83 | 138,789 | -0.19(-0.21%) |
Dec 20, 2019 | 88.00 | 88.06 | 87.82 | 88.01 | 38,033 | +0.56(+0.64%) |
Dec 19, 2019 | 87.42 | 87.46 | 87.14 | 87.45 | 72,583 | +0.34(+0.39%) |
Dec 18, 2019 | 87.43 | 87.43 | 87.05 | 87.11 | 15,169 | -0.01(-0.01%) |
Dec 17, 2019 | 87.54 | 87.54 | 87.04 | 87.12 | 33,455 | -0.01(-0.01%) |
Dec 16, 2019 | 87.34 | 87.34 | 87.04 | 87.13 | 43,349 | +0.52(+0.61%) |
Dec 13, 2019 | 86.19 | 86.61 | 86.19 | 86.61 | 29,642 | +0.11(+0.13%) |
Dec 12, 2019 | 86.01 | 86.64 | 86.01 | 86.50 | 20,733 | +0.61(+0.71%) |
Dec 11, 2019 | 86.03 | 86.03 | 85.65 | 85.89 | 121,334 | +0.21(+0.25%) |
Dec 10, 2019 | 85.75 | 85.85 | 85.56 | 85.68 | 12,503 | -0.13(-0.15%) |
Dec 09, 2019 | 86.00 | 86.00 | 85.76 | 85.81 | 14,545 | -0.10(-0.12%) |
Dec 06, 2019 | 85.94 | 86.09 | 85.91 | 85.91 | 21,716 | +0.58(+0.68%) |
Dec 05, 2019 | 85.53 | 85.53 | 84.95 | 85.33 | 18,415 | +0.18(+0.22%) |
Dec 04, 2019 | 85.01 | 85.27 | 85.00 | 85.14 | 22,289 | +0.55(+0.65%) |
Dec 03, 2019 | 84.18 | 84.66 | 84.17 | 84.59 | 67,595 | -0.47(-0.55%) |
Dec 02, 2019 | 85.76 | 85.76 | 85.00 | 85.06 | 16,024 | -0.65(-0.76%) |
Nov 29, 2019 | 85.67 | 85.92 | 85.67 | 85.71 | 11,075 | -0.27(-0.32%) |
Nov 27, 2019 | 86.10 | 86.10 | 85.76 | 85.98 | 55,050 | +0.25(+0.29%) |
Nov 26, 2019 | 85.66 | 85.75 | 85.57 | 85.73 | 15,654 | +0.35(+0.41%) |
Nov 25, 2019 | 84.88 | 85.42 | 84.88 | 85.38 | 21,933 | +0.50(+0.59%) |
Nov 22, 2019 | 84.71 | 84.95 | 84.62 | 84.88 | 142,676 | +0.16(+0.18%) |
Nov 21, 2019 | 84.95 | 84.95 | 84.54 | 84.72 | 13,927 | -0.15(-0.18%) |
Nov 20, 2019 | 85.22 | 85.22 | 84.47 | 84.87 | 43,425 | -0.28(-0.33%) |
Nov 19, 2019 | 85.12 | 85.30 | 85.06 | 85.16 | 20,402 | -0.01(-0.01%) |
Nov 18, 2019 | 85.11 | 85.23 | 84.97 | 85.17 | 25,048 | +0.18(+0.21%) |
Nov 15, 2019 | 84.97 | 85.00 | 84.67 | 84.99 | 21,933 | +0.56(+0.67%) |
Nov 14, 2019 | 84.29 | 84.47 | 84.17 | 84.43 | 22,634 | +0.06(+0.07%) |
Nov 13, 2019 | 84.18 | 84.46 | 84.05 | 84.37 | 34,056 | +0.18(+0.21%) |
Nov 12, 2019 | 84.26 | 84.42 | 84.08 | 84.19 | 19,501 | +0.12(+0.14%) |
Nov 11, 2019 | 83.72 | 84.14 | 83.72 | 84.07 | 25,637 | -0.15(-0.17%) |
Nov 08, 2019 | 83.72 | 84.22 | 83.72 | 84.22 | 23,019 | +0.23(+0.27%) |
Nov 07, 2019 | 84.27 | 84.45 | 83.96 | 83.99 | 118,233 | +0.16(+0.19%) |
Nov 06, 2019 | 83.66 | 83.84 | 83.56 | 83.84 | 119,509 | +0.15(+0.18%) |
Nov 05, 2019 | 84.14 | 84.14 | 83.56 | 83.69 | 66,193 | -0.17(-0.20%) |
Nov 04, 2019 | 83.87 | 84.06 | 83.67 | 83.85 | 384,242 | +0.17(+0.21%) |