Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.20 | 89.82 | 89.14 | 89.73 | 345,200 | +0.31(+0.35%) |
Dec 30, 2019 | 89.90 | 89.98 | 89.33 | 89.42 | 225,192 | -0.50(-0.56%) |
Dec 27, 2019 | 90.29 | 90.46 | 89.81 | 89.92 | 289,600 | -0.19(-0.21%) |
Dec 26, 2019 | 89.99 | 90.16 | 89.91 | 90.11 | 94,874 | +0.25(+0.27%) |
Dec 24, 2019 | 89.95 | 90.04 | 89.75 | 89.86 | 63,200 | -0.02(-0.02%) |
Dec 23, 2019 | 90.00 | 90.03 | 89.84 | 89.88 | 244,588 | +0.08(+0.09%) |
Dec 20, 2019 | 89.50 | 89.88 | 89.43 | 89.80 | 265,200 | +0.75(+0.84%) |
Dec 19, 2019 | 89.05 | 89.16 | 88.82 | 89.05 | 258,473 | +0.31(+0.35%) |
Dec 18, 2019 | 88.60 | 88.85 | 88.53 | 88.74 | 207,538 | +0.15(+0.17%) |
Dec 17, 2019 | 88.65 | 88.75 | 88.54 | 88.59 | 959,937 | +0.02(+0.02%) |
Dec 16, 2019 | 88.52 | 89.02 | 88.52 | 88.57 | 925,477 | +0.23(+0.26%) |
Dec 13, 2019 | 88.79 | 89.36 | 88.22 | 88.34 | 1,079,100 | -0.50(-0.56%) |
Dec 12, 2019 | 87.57 | 88.98 | 87.46 | 88.84 | 616,359 | +1.34(+1.53%) |
Dec 11, 2019 | 87.31 | 87.62 | 87.27 | 87.50 | 464,126 | +0.30(+0.34%) |
Dec 10, 2019 | 87.25 | 87.49 | 86.95 | 87.20 | 379,201 | -0.08(-0.09%) |
Dec 09, 2019 | 87.33 | 87.68 | 87.27 | 87.28 | 204,828 | -0.29(-0.33%) |
Dec 06, 2019 | 87.35 | 87.78 | 87.35 | 87.57 | 420,200 | +0.86(+0.99%) |
Dec 05, 2019 | 86.87 | 86.90 | 86.34 | 86.71 | 409,479 | +0.20(+0.23%) |
Dec 04, 2019 | 86.39 | 86.86 | 86.24 | 86.51 | 992,182 | +0.62(+0.72%) |
Dec 03, 2019 | 86.00 | 86.02 | 85.19 | 85.89 | 557,394 | -1.05(-1.21%) |
Dec 02, 2019 | 87.76 | 87.76 | 86.90 | 86.94 | 519,101 | -0.55(-0.63%) |
Nov 29, 2019 | 87.71 | 87.85 | 87.43 | 87.49 | 112,300 | -0.49(-0.56%) |
Nov 27, 2019 | 87.88 | 88.00 | 87.67 | 87.98 | 279,300 | +0.33(+0.38%) |
Nov 26, 2019 | 87.99 | 87.99 | 87.39 | 87.65 | 646,263 | -0.33(-0.38%) |
Nov 25, 2019 | 87.49 | 88.01 | 87.37 | 87.98 | 351,351 | +0.86(+0.99%) |
Nov 22, 2019 | 87.04 | 87.32 | 86.83 | 87.12 | 185,300 | +0.42(+0.48%) |
Nov 21, 2019 | 86.58 | 86.84 | 86.33 | 86.70 | 379,394 | +0.06(+0.07%) |
Nov 20, 2019 | 86.91 | 86.99 | 86.02 | 86.64 | 239,606 | -0.65(-0.74%) |
Nov 19, 2019 | 88.02 | 88.02 | 87.16 | 87.29 | 325,339 | -0.67(-0.76%) |
Nov 18, 2019 | 87.83 | 87.98 | 87.51 | 87.96 | 180,848 | -0.02(-0.02%) |
Nov 15, 2019 | 87.69 | 87.99 | 87.54 | 87.98 | 344,800 | +0.86(+0.99%) |
Nov 14, 2019 | 86.97 | 87.27 | 86.80 | 87.12 | 361,444 | +0.01(+0.01%) |
Nov 13, 2019 | 87.27 | 87.29 | 86.91 | 87.11 | 327,569 | -0.52(-0.59%) |
Nov 12, 2019 | 87.77 | 88.15 | 87.41 | 87.63 | 387,793 | +0.05(+0.06%) |
Nov 11, 2019 | 87.51 | 87.65 | 87.23 | 87.58 | 261,968 | -0.20(-0.23%) |
Nov 08, 2019 | 87.39 | 87.78 | 86.89 | 87.78 | 1,242,400 | +0.25(+0.29%) |
Nov 07, 2019 | 87.73 | 88.03 | 87.40 | 87.53 | 341,117 | +0.47(+0.54%) |
Nov 06, 2019 | 87.30 | 87.30 | 86.71 | 87.06 | 1,122,328 | -0.11(-0.13%) |
Nov 05, 2019 | 86.98 | 87.56 | 86.98 | 87.17 | 1,285,771 | +0.27(+0.31%) |
Nov 04, 2019 | 86.45 | 86.93 | 86.33 | 86.90 | 368,460 | +1.15(+1.34%) |
Nov 01, 2019 | 84.68 | 85.75 | 84.68 | 85.75 | 365,800 | +1.38(+1.64%) |
Oct 31, 2019 | 84.66 | 84.66 | 83.60 | 84.37 | 216,941 | -0.52(-0.61%) |
Oct 30, 2019 | 85.16 | 85.16 | 84.42 | 84.89 | 526,101 | -0.26(-0.31%) |
Oct 29, 2019 | 85.08 | 85.50 | 85.08 | 85.15 | 1,308,932 | -0.03(-0.04%) |
Oct 28, 2019 | 84.98 | 85.37 | 84.98 | 85.18 | 927,545 | +0.83(+0.98%) |
Oct 25, 2019 | 83.34 | 84.44 | 83.34 | 84.35 | 214,500 | +1.22(+1.47%) |
Oct 24, 2019 | 83.70 | 83.70 | 82.80 | 83.13 | 384,704 | -0.22(-0.26%) |
Oct 23, 2019 | 82.98 | 83.35 | 82.68 | 83.35 | 343,785 | +0.04(+0.05%) |
Oct 22, 2019 | 82.97 | 83.69 | 82.73 | 83.31 | 474,519 | +0.50(+0.60%) |
Oct 21, 2019 | 82.55 | 83.00 | 82.55 | 82.81 | 171,188 | +0.67(+0.82%) |
Oct 18, 2019 | 82.03 | 82.36 | 81.75 | 82.14 | 554,900 | -0.05(-0.06%) |
Oct 17, 2019 | 82.39 | 82.50 | 81.86 | 82.19 | 181,738 | +0.05(+0.06%) |
Oct 16, 2019 | 82.34 | 82.71 | 82.12 | 82.14 | 109,847 | -0.30(-0.36%) |
Oct 15, 2019 | 81.44 | 82.75 | 81.39 | 82.44 | 147,096 | +1.12(+1.38%) |
Oct 14, 2019 | 81.13 | 81.38 | 81.00 | 81.32 | 330,110 | -0.07(-0.09%) |
Oct 11, 2019 | 80.98 | 82.06 | 80.98 | 81.39 | 378,500 | +1.33(+1.66%) |
Oct 10, 2019 | 79.26 | 80.43 | 79.18 | 80.06 | 349,446 | +0.81(+1.02%) |
Oct 09, 2019 | 79.11 | 79.57 | 79.02 | 79.25 | 150,221 | +0.71(+0.90%) |
Oct 08, 2019 | 79.35 | 79.36 | 78.53 | 78.54 | 471,227 | -1.41(-1.77%) |
Oct 07, 2019 | 80.04 | 80.64 | 79.91 | 79.95 | 230,069 | -0.28(-0.36%) |
Oct 04, 2019 | 79.58 | 80.30 | 79.39 | 80.24 | 1,699,800 | +0.83(+1.05%) |
Oct 03, 2019 | 78.86 | 79.41 | 77.83 | 79.41 | 572,876 | +0.43(+0.54%) |
Oct 02, 2019 | 80.13 | 80.13 | 78.69 | 78.98 | 343,100 | -1.67(-2.07%) |