Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.17 | 77.29 | 74.52 | 74.80 | 5,196,500 | -2.95(-3.79%) |
Jan 30, 2020 | 74.66 | 77.98 | 74.44 | 77.75 | 5,898,018 | +2.54(+3.38%) |
Jan 29, 2020 | 77.40 | 77.49 | 75.01 | 75.21 | 5,508,171 | -1.84(-2.39%) |
Jan 28, 2020 | 78.25 | 78.47 | 77.00 | 77.05 | 7,561,545 | -0.58(-0.75%) |
Jan 27, 2020 | 78.00 | 78.46 | 76.55 | 77.63 | 8,669,047 | -4.27(-5.21%) |
Jan 24, 2020 | 84.31 | 84.73 | 80.28 | 81.90 | 6,869,700 | -2.98(-3.51%) |
Jan 23, 2020 | 83.00 | 85.17 | 81.06 | 84.88 | 6,194,250 | +1.54(+1.85%) |
Jan 22, 2020 | 86.75 | 87.57 | 83.15 | 83.34 | 8,449,665 | -2.45(-2.86%) |
Jan 21, 2020 | 87.88 | 88.00 | 84.57 | 85.79 | 9,538,446 | -3.91(-4.36%) |
Jan 17, 2020 | 89.80 | 90.10 | 88.96 | 89.70 | 4,221,200 | +0.16(+0.18%) |
Jan 16, 2020 | 88.79 | 89.71 | 88.78 | 89.54 | 2,427,500 | +1.25(+1.42%) |
Jan 15, 2020 | 87.61 | 88.80 | 87.25 | 88.29 | 1,878,934 | +0.44(+0.50%) |
Jan 14, 2020 | 88.17 | 89.64 | 87.71 | 87.85 | 3,243,540 | +0.96(+1.10%) |
Jan 13, 2020 | 87.31 | 87.67 | 86.70 | 86.89 | 2,707,560 | -0.42(-0.48%) |
Jan 10, 2020 | 88.04 | 88.26 | 86.97 | 87.31 | 2,035,600 | -0.64(-0.73%) |
Jan 09, 2020 | 87.72 | 88.72 | 87.50 | 87.95 | 2,252,191 | +0.65(+0.74%) |
Jan 08, 2020 | 86.90 | 88.45 | 86.30 | 87.30 | 4,152,489 | +0.53(+0.61%) |
Jan 07, 2020 | 87.41 | 88.16 | 86.74 | 86.77 | 2,581,583 | -0.93(-1.06%) |
Jan 06, 2020 | 86.72 | 88.07 | 86.65 | 87.70 | 2,652,748 | -0.20(-0.23%) |
Jan 03, 2020 | 86.80 | 88.16 | 86.26 | 87.90 | 3,562,900 | -1.84(-2.05%) |
Jan 02, 2020 | 89.57 | 90.57 | 89.11 | 89.74 | 2,770,216 | +1.65(+1.87%) |
Dec 31, 2019 | 87.71 | 88.46 | 87.71 | 88.09 | 2,073,700 | +0.13(+0.15%) |
Dec 30, 2019 | 88.51 | 88.86 | 87.51 | 87.96 | 1,799,897 | -0.41(-0.46%) |
Dec 27, 2019 | 89.31 | 89.39 | 88.01 | 88.37 | 1,402,000 | -0.89(-1.00%) |
Dec 26, 2019 | 89.30 | 89.72 | 88.80 | 89.26 | 1,039,744 | +0.11(+0.12%) |
Dec 24, 2019 | 89.46 | 89.63 | 88.66 | 89.15 | 771,100 | -0.29(-0.32%) |
Dec 23, 2019 | 89.72 | 90.10 | 89.28 | 89.44 | 1,905,920 | +0.16(+0.18%) |
Dec 20, 2019 | 89.37 | 89.90 | 89.05 | 89.28 | 3,026,400 | +0.06(+0.07%) |
Dec 19, 2019 | 89.28 | 89.78 | 89.05 | 89.22 | 2,172,531 | +0.38(+0.43%) |
Dec 18, 2019 | 89.50 | 89.98 | 88.36 | 88.84 | 1,876,903 | -0.52(-0.58%) |
Dec 17, 2019 | 88.57 | 89.99 | 88.35 | 89.36 | 2,218,406 | +0.73(+0.82%) |
Dec 16, 2019 | 87.95 | 89.46 | 87.95 | 88.63 | 2,090,200 | +1.05(+1.20%) |
Dec 13, 2019 | 88.20 | 89.43 | 87.42 | 87.58 | 1,972,800 | -0.89(-1.01%) |
Dec 12, 2019 | 87.70 | 89.90 | 87.32 | 88.47 | 2,903,581 | +1.45(+1.67%) |
Dec 11, 2019 | 86.47 | 87.15 | 86.08 | 87.02 | 2,418,182 | +0.51(+0.59%) |
Dec 10, 2019 | 87.58 | 87.92 | 86.36 | 86.51 | 1,994,789 | -1.10(-1.26%) |
Dec 09, 2019 | 88.49 | 88.58 | 87.30 | 87.61 | 2,160,862 | -0.97(-1.10%) |
Dec 06, 2019 | 88.79 | 89.50 | 88.55 | 88.58 | 1,485,300 | +0.72(+0.82%) |
Dec 05, 2019 | 89.10 | 89.33 | 87.60 | 87.86 | 1,959,655 | -0.31(-0.35%) |
Dec 04, 2019 | 89.16 | 89.81 | 88.13 | 88.17 | 2,072,411 | -0.70(-0.79%) |
Dec 03, 2019 | 90.60 | 90.78 | 88.50 | 88.87 | 3,393,023 | -2.76(-3.01%) |
Dec 02, 2019 | 93.00 | 93.62 | 91.44 | 91.63 | 1,941,642 | -1.17(-1.26%) |
Nov 29, 2019 | 92.80 | 93.49 | 92.51 | 92.80 | 905,800 | -0.25(-0.27%) |
Nov 27, 2019 | 93.06 | 93.67 | 92.77 | 93.05 | 1,602,100 | +0.29(+0.31%) |
Nov 26, 2019 | 92.48 | 92.92 | 92.02 | 92.76 | 2,042,411 | +0.24(+0.26%) |
Nov 25, 2019 | 92.11 | 93.13 | 91.55 | 92.52 | 1,941,650 | +0.74(+0.81%) |
Nov 22, 2019 | 91.10 | 91.94 | 90.94 | 91.78 | 1,440,300 | +0.81(+0.89%) |
Nov 21, 2019 | 91.88 | 92.11 | 90.77 | 90.97 | 1,630,923 | -0.73(-0.80%) |
Nov 20, 2019 | 92.75 | 93.46 | 90.85 | 91.70 | 3,133,859 | -1.59(-1.70%) |
Nov 19, 2019 | 93.13 | 93.72 | 92.42 | 93.29 | 1,606,437 | +0.52(+0.56%) |
Nov 18, 2019 | 92.45 | 92.79 | 91.45 | 92.77 | 1,808,656 | +0.26(+0.28%) |
Nov 15, 2019 | 93.00 | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01(-0.01%) |
Nov 14, 2019 | 92.75 | 92.95 | 91.90 | 92.52 | 1,051,765 | +0.10(+0.11%) |
Nov 13, 2019 | 92.62 | 92.98 | 92.04 | 92.42 | 1,863,305 | -0.30(-0.32%) |
Nov 12, 2019 | 93.44 | 93.88 | 92.66 | 92.72 | 1,542,014 | -0.81(-0.87%) |
Nov 11, 2019 | 92.85 | 93.82 | 92.67 | 93.53 | 1,127,088 | +0.09(+0.10%) |
Nov 08, 2019 | 93.81 | 93.86 | 92.61 | 93.44 | 914,900 | -0.36(-0.38%) |
Nov 07, 2019 | 94.00 | 95.16 | 93.56 | 93.80 | 3,014,104 | +0.46(+0.49%) |
Nov 06, 2019 | 93.42 | 93.60 | 92.58 | 93.34 | 1,179,340 | +0.22(+0.24%) |
Nov 05, 2019 | 92.63 | 93.62 | 92.46 | 93.12 | 2,623,950 | +0.73(+0.79%) |
Nov 04, 2019 | 92.31 | 92.96 | 92.03 | 92.39 | 1,905,931 | +0.74(+0.81%) |