Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 85.04 | 85.58 | 81.84 | 82.22 | 394,000 | -3.16(-3.70%) |
Jan 30, 2020 | 84.94 | 86.13 | 84.29 | 85.38 | 211,353 | -0.22(-0.26%) |
Jan 29, 2020 | 86.06 | 86.51 | 84.94 | 85.60 | 306,193 | -0.38(-0.44%) |
Jan 28, 2020 | 85.63 | 86.31 | 85.20 | 85.98 | 210,924 | +0.73(+0.86%) |
Jan 27, 2020 | 84.57 | 85.80 | 84.34 | 85.25 | 185,882 | -0.37(-0.43%) |
Jan 24, 2020 | 86.43 | 86.73 | 85.00 | 85.62 | 425,000 | -0.70(-0.81%) |
Jan 23, 2020 | 86.08 | 86.86 | 85.79 | 86.32 | 339,889 | -0.37(-0.43%) |
Jan 22, 2020 | 85.26 | 86.73 | 85.19 | 86.69 | 342,028 | +1.72(+2.02%) |
Jan 21, 2020 | 83.96 | 85.42 | 83.81 | 84.97 | 439,286 | +0.87(+1.03%) |
Jan 17, 2020 | 84.28 | 84.41 | 83.85 | 84.10 | 267,600 | -0.06(-0.07%) |
Jan 16, 2020 | 83.18 | 84.85 | 83.11 | 84.16 | 525,805 | +1.52(+1.84%) |
Jan 15, 2020 | 81.54 | 82.80 | 81.54 | 82.64 | 651,820 | +0.97(+1.19%) |
Jan 14, 2020 | 82.72 | 83.05 | 81.49 | 81.67 | 259,704 | -1.37(-1.65%) |
Jan 13, 2020 | 82.78 | 83.08 | 82.23 | 83.04 | 167,346 | +0.21(+0.25%) |
Jan 10, 2020 | 84.31 | 84.78 | 82.72 | 82.83 | 226,200 | -1.41(-1.67%) |
Jan 09, 2020 | 83.06 | 84.51 | 82.91 | 84.24 | 395,354 | +1.44(+1.74%) |
Jan 08, 2020 | 83.72 | 84.45 | 82.73 | 82.80 | 366,052 | -1.43(-1.70%) |
Jan 07, 2020 | 84.88 | 84.92 | 83.95 | 84.23 | 285,958 | -1.01(-1.18%) |
Jan 06, 2020 | 84.46 | 85.77 | 84.02 | 85.24 | 398,094 | -0.04(-0.05%) |
Jan 03, 2020 | 84.35 | 85.81 | 84.35 | 85.28 | 259,300 | +0.26(+0.31%) |
Jan 02, 2020 | 86.22 | 86.31 | 82.40 | 85.02 | 604,412 | -0.73(-0.85%) |
Dec 31, 2019 | 86.00 | 86.70 | 85.73 | 85.75 | 277,900 | -0.30(-0.35%) |
Dec 30, 2019 | 86.13 | 86.28 | 85.61 | 86.05 | 292,812 | -0.16(-0.19%) |
Dec 27, 2019 | 86.98 | 86.98 | 85.86 | 86.21 | 309,400 | -0.65(-0.75%) |
Dec 26, 2019 | 86.09 | 86.91 | 85.72 | 86.86 | 246,086 | +0.86(+1.00%) |
Dec 24, 2019 | 86.03 | 86.35 | 85.65 | 86.00 | 71,300 | -0.01(-0.01%) |
Dec 23, 2019 | 85.98 | 86.30 | 85.21 | 86.01 | 232,339 | +0.03(+0.03%) |
Dec 20, 2019 | 84.05 | 85.99 | 83.84 | 85.98 | 742,500 | +1.98(+2.36%) |
Dec 19, 2019 | 82.98 | 84.16 | 82.83 | 84.00 | 482,093 | +0.98(+1.18%) |
Dec 18, 2019 | 84.24 | 84.57 | 82.94 | 83.02 | 450,202 | -0.95(-1.13%) |
Dec 17, 2019 | 84.22 | 84.93 | 83.93 | 83.97 | 435,455 | +0.17(+0.20%) |
Dec 16, 2019 | 84.14 | 85.46 | 83.71 | 83.80 | 492,616 | +0.12(+0.14%) |
Dec 13, 2019 | 83.73 | 84.12 | 82.92 | 83.68 | 192,300 | +0.00(+0.00%) |
Dec 12, 2019 | 83.61 | 84.27 | 82.73 | 83.68 | 170,996 | +0.01(+0.01%) |
Dec 11, 2019 | 83.40 | 83.92 | 83.03 | 83.67 | 230,286 | +0.36(+0.43%) |
Dec 10, 2019 | 83.85 | 84.42 | 83.09 | 83.31 | 336,444 | -0.65(-0.77%) |
Dec 09, 2019 | 84.80 | 84.92 | 83.53 | 83.96 | 209,701 | -0.90(-1.06%) |
Dec 06, 2019 | 85.28 | 88.01 | 84.78 | 84.86 | 412,800 | +1.73(+2.08%) |
Dec 05, 2019 | 82.88 | 83.76 | 82.52 | 83.13 | 309,994 | +0.52(+0.63%) |
Dec 04, 2019 | 83.01 | 84.24 | 82.58 | 82.61 | 222,520 | -0.42(-0.51%) |
Dec 03, 2019 | 82.15 | 83.48 | 82.05 | 83.03 | 188,549 | +0.35(+0.42%) |
Dec 02, 2019 | 82.85 | 83.54 | 82.55 | 82.68 | 248,573 | +0.03(+0.04%) |
Nov 29, 2019 | 83.41 | 83.64 | 82.53 | 82.65 | 154,500 | -0.79(-0.95%) |
Nov 27, 2019 | 83.99 | 83.99 | 82.61 | 83.44 | 228,900 | -0.07(-0.08%) |
Nov 26, 2019 | 82.70 | 83.68 | 82.36 | 83.51 | 296,876 | +0.66(+0.80%) |
Nov 25, 2019 | 82.94 | 84.97 | 82.70 | 82.85 | 331,021 | +0.16(+0.19%) |
Nov 22, 2019 | 82.84 | 83.65 | 80.70 | 82.69 | 636,600 | -1.97(-2.33%) |
Nov 21, 2019 | 85.72 | 85.73 | 84.54 | 84.66 | 200,503 | -0.77(-0.90%) |
Nov 20, 2019 | 84.82 | 86.15 | 84.82 | 85.43 | 300,187 | +0.14(+0.16%) |
Nov 19, 2019 | 84.63 | 85.72 | 84.63 | 85.29 | 179,813 | +0.63(+0.74%) |
Nov 18, 2019 | 84.10 | 84.80 | 83.88 | 84.66 | 135,929 | +0.38(+0.45%) |
Nov 15, 2019 | 83.20 | 84.47 | 82.66 | 84.28 | 206,900 | +1.56(+1.89%) |
Nov 14, 2019 | 82.53 | 83.38 | 82.22 | 82.72 | 416,887 | -0.11(-0.13%) |
Nov 13, 2019 | 82.54 | 83.01 | 81.78 | 82.83 | 181,003 | +0.00(+0.00%) |
Nov 12, 2019 | 82.77 | 83.39 | 82.54 | 82.83 | 362,173 | +0.02(+0.02%) |
Nov 11, 2019 | 82.82 | 83.61 | 82.31 | 82.81 | 428,137 | -0.24(-0.29%) |
Nov 08, 2019 | 82.40 | 83.05 | 82.14 | 83.05 | 242,000 | +0.36(+0.44%) |
Nov 07, 2019 | 85.23 | 85.62 | 82.48 | 82.69 | 287,270 | -2.19(-2.58%) |
Nov 06, 2019 | 83.96 | 85.18 | 83.77 | 84.88 | 494,959 | +0.64(+0.76%) |
Nov 05, 2019 | 83.23 | 84.58 | 82.70 | 84.24 | 353,353 | +0.97(+1.16%) |
Nov 04, 2019 | 82.50 | 83.45 | 82.22 | 83.27 | 604,075 | +1.38(+1.69%) |