Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.15 | 78.90 | 73.66 | 74.49 | 453,600 | -4.78(-6.03%) |
Jan 30, 2020 | 78.73 | 80.35 | 76.84 | 79.27 | 277,313 | -0.11(-0.14%) |
Jan 29, 2020 | 81.45 | 82.12 | 79.08 | 79.38 | 325,714 | -2.05(-2.52%) |
Jan 28, 2020 | 82.38 | 84.10 | 81.36 | 81.43 | 239,749 | -0.27(-0.33%) |
Jan 27, 2020 | 80.56 | 82.00 | 80.02 | 81.70 | 449,006 | -0.99(-1.20%) |
Jan 24, 2020 | 85.79 | 86.53 | 82.32 | 82.69 | 389,200 | -2.74(-3.21%) |
Jan 23, 2020 | 86.14 | 87.27 | 84.80 | 85.43 | 449,482 | -1.32(-1.52%) |
Jan 22, 2020 | 88.60 | 88.88 | 86.00 | 86.75 | 589,777 | -1.74(-1.97%) |
Jan 21, 2020 | 90.55 | 91.02 | 88.14 | 88.49 | 683,876 | -2.34(-2.58%) |
Jan 17, 2020 | 92.44 | 92.71 | 89.31 | 90.83 | 419,200 | -1.64(-1.77%) |
Jan 16, 2020 | 86.50 | 92.48 | 86.25 | 92.47 | 542,732 | +6.23(+7.22%) |
Jan 15, 2020 | 85.09 | 86.39 | 83.50 | 86.24 | 316,621 | +1.00(+1.17%) |
Jan 14, 2020 | 83.61 | 85.71 | 82.12 | 85.24 | 252,051 | +2.40(+2.90%) |
Jan 13, 2020 | 81.69 | 83.27 | 80.74 | 82.84 | 207,847 | +0.97(+1.18%) |
Jan 10, 2020 | 82.33 | 82.33 | 80.07 | 81.87 | 277,700 | -0.27(-0.33%) |
Jan 09, 2020 | 82.77 | 83.20 | 81.12 | 82.14 | 225,956 | -0.52(-0.63%) |
Jan 08, 2020 | 81.35 | 83.37 | 80.85 | 82.66 | 330,330 | +0.96(+1.18%) |
Jan 07, 2020 | 81.10 | 82.13 | 79.80 | 81.70 | 188,365 | +0.44(+0.54%) |
Jan 06, 2020 | 78.51 | 81.49 | 77.27 | 81.26 | 486,627 | +1.88(+2.37%) |
Jan 03, 2020 | 79.33 | 79.80 | 78.37 | 79.38 | 247,800 | -0.93(-1.16%) |
Jan 02, 2020 | 84.11 | 84.48 | 79.80 | 80.31 | 274,003 | -3.21(-3.84%) |
Dec 31, 2019 | 82.94 | 84.56 | 82.68 | 83.52 | 218,800 | +0.47(+0.57%) |
Dec 30, 2019 | 84.58 | 84.63 | 82.80 | 83.05 | 185,793 | -1.53(-1.81%) |
Dec 27, 2019 | 86.16 | 86.50 | 84.50 | 84.58 | 212,800 | -1.20(-1.40%) |
Dec 26, 2019 | 84.89 | 86.00 | 84.51 | 85.78 | 223,533 | +1.07(+1.26%) |
Dec 24, 2019 | 86.05 | 86.07 | 84.26 | 84.71 | 104,700 | -1.16(-1.35%) |
Dec 23, 2019 | 84.93 | 86.93 | 84.40 | 85.87 | 330,065 | +0.92(+1.08%) |
Dec 20, 2019 | 85.13 | 85.75 | 83.76 | 84.95 | 671,900 | +0.55(+0.65%) |
Dec 19, 2019 | 80.12 | 84.51 | 79.65 | 84.40 | 422,593 | +4.28(+5.34%) |
Dec 18, 2019 | 79.34 | 81.23 | 78.64 | 80.12 | 426,509 | +0.81(+1.02%) |
Dec 17, 2019 | 80.71 | 80.99 | 76.89 | 79.31 | 486,256 | -1.27(-1.58%) |
Dec 16, 2019 | 83.62 | 83.65 | 80.52 | 80.58 | 372,923 | -2.56(-3.08%) |
Dec 13, 2019 | 85.41 | 86.39 | 83.02 | 83.14 | 220,700 | -1.90(-2.23%) |
Dec 12, 2019 | 83.14 | 85.85 | 82.80 | 85.04 | 378,995 | +1.50(+1.80%) |
Dec 11, 2019 | 84.13 | 84.78 | 83.00 | 83.54 | 192,457 | -0.71(-0.84%) |
Dec 10, 2019 | 84.20 | 85.00 | 83.51 | 84.25 | 377,570 | -0.02(-0.02%) |
Dec 09, 2019 | 82.55 | 84.44 | 81.65 | 84.27 | 473,359 | +1.36(+1.64%) |
Dec 06, 2019 | 85.26 | 86.08 | 82.50 | 82.91 | 290,400 | -1.24(-1.47%) |
Dec 05, 2019 | 84.28 | 85.00 | 82.87 | 84.15 | 608,865 | -0.08(-0.09%) |
Dec 04, 2019 | 84.27 | 85.34 | 83.59 | 84.23 | 567,988 | +0.71(+0.85%) |
Dec 03, 2019 | 82.59 | 84.52 | 82.03 | 83.52 | 539,298 | -0.54(-0.64%) |
Dec 02, 2019 | 87.40 | 87.40 | 83.33 | 84.06 | 616,311 | -3.19(-3.66%) |
Nov 29, 2019 | 88.56 | 88.88 | 86.80 | 87.25 | 172,400 | -1.65(-1.86%) |
Nov 27, 2019 | 89.27 | 89.75 | 87.37 | 88.90 | 298,700 | -0.25(-0.28%) |
Nov 26, 2019 | 87.98 | 90.31 | 87.86 | 89.15 | 304,147 | +1.23(+1.40%) |
Nov 25, 2019 | 90.69 | 91.69 | 87.35 | 87.92 | 357,499 | -2.37(-2.62%) |
Nov 22, 2019 | 89.85 | 90.42 | 89.05 | 90.29 | 373,200 | +1.09(+1.22%) |
Nov 21, 2019 | 87.03 | 89.85 | 86.71 | 89.20 | 282,267 | +2.49(+2.87%) |
Nov 20, 2019 | 86.28 | 88.33 | 85.15 | 86.71 | 232,787 | -0.30(-0.34%) |
Nov 19, 2019 | 88.23 | 88.36 | 84.43 | 87.01 | 257,397 | -1.06(-1.20%) |
Nov 18, 2019 | 86.03 | 89.55 | 85.30 | 88.07 | 495,497 | +2.37(+2.77%) |
Nov 15, 2019 | 86.48 | 86.83 | 84.50 | 85.70 | 432,300 | -0.07(-0.08%) |
Nov 14, 2019 | 85.93 | 88.46 | 84.50 | 85.77 | 343,151 | -0.15(-0.17%) |
Nov 13, 2019 | 87.39 | 87.39 | 84.39 | 85.92 | 567,061 | -1.73(-1.97%) |
Nov 12, 2019 | 88.75 | 90.20 | 87.47 | 87.65 | 328,975 | -1.64(-1.84%) |
Nov 11, 2019 | 90.75 | 90.83 | 87.18 | 89.29 | 435,541 | -1.46(-1.61%) |
Nov 08, 2019 | 96.47 | 97.50 | 90.38 | 90.75 | 1,858,700 | +9.93(+12.29%) |
Nov 07, 2019 | 84.00 | 84.76 | 80.21 | 80.82 | 769,248 | -2.90(-3.46%) |
Nov 06, 2019 | 86.81 | 86.86 | 83.58 | 83.72 | 395,679 | -3.24(-3.73%) |
Nov 05, 2019 | 86.46 | 88.34 | 85.14 | 86.96 | 353,717 | +0.26(+0.30%) |
Nov 04, 2019 | 84.17 | 87.05 | 83.67 | 86.70 | 277,378 | +2.66(+3.17%) |