Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 85.38 | 85.39 | 85.00 | 85.11 | 12,091,415 | -0.40(-0.47%) |
Jan 30, 2020 | 85.19 | 85.52 | 85.11 | 85.50 | 14,307,126 | +0.12(+0.14%) |
Jan 29, 2020 | 85.53 | 85.57 | 85.38 | 85.39 | 6,411,180 | +0.00(+0.00%) |
Jan 28, 2020 | 85.11 | 85.51 | 84.94 | 85.39 | 11,758,908 | +0.73(+0.86%) |
Jan 27, 2020 | 84.79 | 84.91 | 84.56 | 84.66 | 12,676,220 | -0.65(-0.76%) |
Jan 24, 2020 | 85.64 | 85.64 | 85.26 | 85.31 | 14,819,424 | -0.34(-0.39%) |
Jan 23, 2020 | 85.79 | 85.79 | 85.63 | 85.64 | 8,110,367 | -0.27(-0.32%) |
Jan 22, 2020 | 85.89 | 85.97 | 85.83 | 85.92 | 4,697,627 | +0.13(+0.15%) |
Jan 21, 2020 | 85.97 | 86.00 | 85.78 | 85.78 | 5,532,547 | -0.20(-0.24%) |
Jan 17, 2020 | 86.04 | 86.11 | 85.97 | 85.99 | 5,247,561 | -0.05(-0.06%) |
Jan 16, 2020 | 86.07 | 86.11 | 85.99 | 86.04 | 4,299,388 | +0.05(+0.06%) |
Jan 15, 2020 | 86.00 | 86.11 | 85.97 | 85.99 | 6,199,079 | +0.04(+0.05%) |
Jan 14, 2020 | 85.94 | 86.07 | 85.90 | 85.95 | 6,484,360 | -0.04(-0.05%) |
Jan 13, 2020 | 86.00 | 86.03 | 85.94 | 85.99 | 5,210,159 | +0.03(+0.04%) |
Jan 10, 2020 | 85.96 | 85.98 | 85.89 | 85.96 | 5,728,793 | +0.03(+0.04%) |
Jan 09, 2020 | 85.80 | 85.95 | 85.77 | 85.92 | 3,401,213 | +0.20(+0.23%) |
Jan 08, 2020 | 85.67 | 85.81 | 85.63 | 85.73 | 7,264,982 | +0.07(+0.08%) |
Jan 07, 2020 | 85.71 | 85.73 | 85.64 | 85.66 | 4,950,475 | -0.06(-0.07%) |
Jan 06, 2020 | 85.70 | 85.73 | 85.60 | 85.72 | 5,415,004 | -0.05(-0.06%) |
Jan 03, 2020 | 85.67 | 85.82 | 85.59 | 85.78 | 6,155,573 | -0.06(-0.07%) |
Jan 02, 2020 | 85.70 | 85.84 | 85.61 | 85.84 | 6,837,496 | +0.34(+0.40%) |
Dec 31, 2019 | 85.39 | 85.50 | 85.36 | 85.50 | 6,181,967 | +0.06(+0.07%) |
Dec 30, 2019 | 85.57 | 85.57 | 85.36 | 85.43 | 5,540,902 | -0.07(-0.08%) |
Dec 27, 2019 | 85.60 | 85.60 | 85.45 | 85.50 | 1,625,889 | -0.04(-0.05%) |
Dec 26, 2019 | 85.49 | 85.55 | 85.45 | 85.54 | 2,390,901 | +0.13(+0.16%) |
Dec 24, 2019 | 85.36 | 85.41 | 85.31 | 85.41 | 847,281 | +0.07(+0.08%) |
Dec 23, 2019 | 85.32 | 85.37 | 85.29 | 85.34 | 2,928,586 | +0.05(+0.05%) |
Dec 20, 2019 | 85.53 | 85.57 | 85.27 | 85.29 | 8,155,327 | -0.15(-0.18%) |
Dec 19, 2019 | 85.45 | 85.46 | 85.29 | 85.45 | 6,168,046 | +0.00(+0.00%) |
Dec 18, 2019 | 85.34 | 85.48 | 85.33 | 85.45 | 8,942,239 | +0.16(+0.18%) |
Dec 17, 2019 | 85.06 | 85.30 | 85.06 | 85.29 | 10,694,202 | +0.26(+0.30%) |
Dec 16, 2019 | 84.96 | 85.07 | 84.94 | 85.03 | 7,132,595 | +0.19(+0.23%) |
Dec 13, 2019 | 84.82 | 84.88 | 84.75 | 84.84 | 4,484,423 | +0.08(+0.09%) |
Dec 12, 2019 | 84.58 | 84.82 | 84.57 | 84.76 | 9,164,130 | +0.21(+0.25%) |
Dec 11, 2019 | 84.40 | 84.55 | 84.32 | 84.55 | 4,077,234 | +0.19(+0.22%) |
Dec 10, 2019 | 84.18 | 84.40 | 84.12 | 84.37 | 7,554,946 | +0.22(+0.26%) |
Dec 09, 2019 | 84.17 | 84.19 | 84.14 | 84.15 | 5,292,184 | +0.02(+0.02%) |
Dec 06, 2019 | 84.11 | 84.16 | 84.09 | 84.13 | 4,558,284 | +0.12(+0.14%) |
Dec 05, 2019 | 83.98 | 84.02 | 83.83 | 84.02 | 7,262,432 | +0.08(+0.09%) |
Dec 04, 2019 | 83.72 | 83.94 | 83.67 | 83.94 | 4,352,904 | +0.26(+0.32%) |
Dec 03, 2019 | 83.59 | 83.71 | 83.47 | 83.67 | 7,600,312 | -0.07(-0.08%) |
Dec 02, 2019 | 83.84 | 83.84 | 83.54 | 83.74 | 10,688,099 | -0.07(-0.08%) |
Nov 29, 2019 | 83.93 | 83.97 | 83.79 | 83.81 | 7,171,862 | -0.16(-0.19%) |
Nov 27, 2019 | 83.84 | 83.98 | 83.79 | 83.98 | 4,491,220 | +0.12(+0.15%) |
Nov 26, 2019 | 83.74 | 83.85 | 83.72 | 83.85 | 6,326,952 | +0.13(+0.16%) |
Nov 25, 2019 | 83.50 | 83.74 | 83.50 | 83.72 | 8,916,768 | +0.23(+0.28%) |
Nov 22, 2019 | 83.30 | 83.49 | 83.24 | 83.49 | 5,799,872 | +0.27(+0.33%) |
Nov 21, 2019 | 83.26 | 83.29 | 83.12 | 83.22 | 7,894,855 | +0.00(+0.00%) |
Nov 20, 2019 | 83.28 | 83.42 | 83.17 | 83.22 | 7,703,367 | -0.13(-0.16%) |
Nov 19, 2019 | 83.56 | 83.56 | 83.34 | 83.35 | 5,250,609 | -0.27(-0.32%) |
Nov 18, 2019 | 83.67 | 83.67 | 83.59 | 83.62 | 3,381,561 | -0.08(-0.09%) |
Nov 15, 2019 | 83.61 | 83.73 | 83.57 | 83.70 | 4,180,344 | +0.18(+0.21%) |
Nov 14, 2019 | 83.57 | 83.64 | 83.50 | 83.52 | 4,248,437 | -0.05(-0.06%) |
Nov 13, 2019 | 83.56 | 83.60 | 83.52 | 83.57 | 4,478,560 | -0.09(-0.11%) |
Nov 12, 2019 | 83.65 | 83.70 | 83.57 | 83.67 | 4,296,516 | +0.03(+0.04%) |
Nov 11, 2019 | 83.60 | 83.67 | 83.57 | 83.64 | 2,302,522 | -0.07(-0.08%) |
Nov 08, 2019 | 83.62 | 83.73 | 83.52 | 83.71 | 3,501,846 | +0.05(+0.06%) |
Nov 07, 2019 | 83.72 | 83.81 | 83.64 | 83.65 | 8,345,720 | -0.02(-0.02%) |
Nov 06, 2019 | 83.78 | 83.78 | 83.63 | 83.67 | 6,016,917 | -0.13(-0.16%) |
Nov 05, 2019 | 83.90 | 83.90 | 83.67 | 83.80 | 9,335,644 | -0.07(-0.08%) |
Nov 04, 2019 | 83.86 | 83.92 | 83.83 | 83.87 | 7,116,947 | +0.13(+0.16%) |