Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.84 | 85.73 | 84.84 | 85.59 | 16,811 | +0.41(+0.48%) |
Dec 30, 2019 | 85.77 | 85.77 | 85.04 | 85.18 | 15,129 | -0.53(-0.62%) |
Dec 27, 2019 | 85.95 | 86.00 | 85.49 | 85.71 | 8,205 | -0.21(-0.24%) |
Dec 26, 2019 | 86.43 | 86.43 | 85.69 | 85.92 | 8,298 | -0.37(-0.43%) |
Dec 24, 2019 | 86.23 | 86.42 | 85.96 | 86.29 | 15,310 | +0.16(+0.19%) |
Dec 23, 2019 | 85.62 | 86.40 | 85.00 | 86.13 | 21,200 | +0.78(+0.92%) |
Dec 20, 2019 | 85.34 | 85.55 | 85.09 | 85.35 | 29,321 | +0.17(+0.20%) |
Dec 19, 2019 | 85.25 | 85.25 | 84.74 | 85.18 | 72,036 | -0.10(-0.12%) |
Dec 18, 2019 | 85.19 | 85.59 | 84.94 | 85.28 | 25,961 | +0.10(+0.12%) |
Dec 17, 2019 | 85.09 | 85.18 | 84.47 | 85.18 | 21,333 | +0.24(+0.28%) |
Dec 16, 2019 | 85.03 | 85.40 | 84.48 | 84.94 | 22,642 | +0.47(+0.56%) |
Dec 13, 2019 | 84.40 | 84.69 | 83.84 | 84.46 | 13,109 | +0.06(+0.07%) |
Dec 12, 2019 | 84.20 | 85.09 | 83.91 | 84.41 | 20,866 | +0.42(+0.50%) |
Dec 11, 2019 | 83.92 | 84.05 | 83.52 | 83.98 | 11,042 | +0.13(+0.15%) |
Dec 10, 2019 | 83.95 | 84.10 | 83.60 | 83.86 | 17,004 | -0.18(-0.21%) |
Dec 09, 2019 | 85.44 | 85.52 | 84.04 | 84.04 | 31,684 | -1.35(-1.58%) |
Dec 06, 2019 | 85.00 | 85.74 | 85.00 | 85.39 | 82,361 | +0.62(+0.73%) |
Dec 05, 2019 | 85.16 | 85.17 | 84.36 | 84.77 | 33,275 | -0.23(-0.27%) |
Dec 04, 2019 | 84.85 | 85.27 | 84.76 | 85.00 | 32,469 | +0.31(+0.37%) |
Dec 03, 2019 | 84.08 | 84.69 | 83.48 | 84.69 | 40,260 | +0.15(+0.18%) |
Dec 02, 2019 | 85.22 | 85.22 | 84.23 | 84.54 | 24,160 | -0.73(-0.86%) |
Nov 29, 2019 | 85.62 | 85.62 | 85.21 | 85.27 | 8,806 | -0.53(-0.62%) |
Nov 27, 2019 | 85.43 | 85.85 | 85.41 | 85.80 | 18,113 | +0.57(+0.67%) |
Nov 26, 2019 | 85.05 | 85.50 | 84.98 | 85.23 | 63,466 | +0.13(+0.15%) |
Nov 25, 2019 | 83.68 | 85.24 | 83.48 | 85.10 | 33,216 | +1.62(+1.94%) |
Nov 22, 2019 | 83.51 | 83.62 | 83.06 | 83.47 | 16,612 | +0.20(+0.24%) |
Nov 21, 2019 | 83.29 | 83.45 | 82.65 | 83.28 | 76,780 | -0.10(-0.12%) |
Nov 20, 2019 | 83.11 | 83.84 | 82.68 | 83.38 | 16,297 | +0.11(+0.13%) |
Nov 19, 2019 | 82.46 | 83.46 | 82.34 | 83.27 | 64,287 | +0.92(+1.12%) |
Nov 18, 2019 | 82.89 | 83.14 | 82.28 | 82.35 | 33,785 | -0.81(-0.97%) |
Nov 15, 2019 | 82.14 | 83.16 | 82.14 | 83.16 | 41,931 | +1.35(+1.65%) |
Nov 14, 2019 | 81.68 | 82.08 | 81.32 | 81.81 | 19,362 | +0.10(+0.12%) |
Nov 13, 2019 | 81.63 | 81.91 | 81.08 | 81.71 | 15,224 | -0.13(-0.16%) |
Nov 12, 2019 | 81.11 | 82.01 | 81.11 | 81.84 | 23,915 | +0.78(+0.96%) |
Nov 11, 2019 | 80.81 | 81.30 | 80.59 | 81.06 | 12,006 | -0.26(-0.32%) |
Nov 08, 2019 | 80.85 | 81.37 | 80.85 | 81.32 | 17,613 | +0.33(+0.41%) |
Nov 07, 2019 | 80.86 | 81.48 | 80.64 | 80.99 | 84,321 | +0.80(+1.00%) |
Nov 06, 2019 | 80.41 | 80.94 | 80.16 | 80.19 | 17,795 | -0.22(-0.27%) |
Nov 05, 2019 | 80.89 | 81.03 | 80.15 | 80.41 | 22,156 | -0.49(-0.61%) |
Nov 04, 2019 | 80.71 | 81.21 | 80.39 | 80.90 | 22,909 | +0.99(+1.24%) |
Nov 01, 2019 | 79.26 | 80.60 | 79.26 | 79.91 | 49,036 | +1.04(+1.32%) |
Oct 31, 2019 | 78.62 | 79.00 | 77.91 | 78.87 | 32,941 | +0.02(+0.03%) |
Oct 30, 2019 | 79.19 | 79.19 | 78.27 | 78.85 | 26,284 | -0.41(-0.52%) |
Oct 29, 2019 | 78.37 | 79.47 | 77.89 | 79.26 | 21,335 | +0.54(+0.69%) |
Oct 28, 2019 | 77.58 | 78.89 | 77.32 | 78.72 | 26,336 | +1.29(+1.66%) |
Oct 25, 2019 | 77.19 | 77.99 | 77.11 | 77.43 | 26,920 | +0.24(+0.31%) |
Oct 24, 2019 | 77.41 | 77.65 | 76.96 | 77.19 | 27,809 | +0.01(+0.01%) |
Oct 23, 2019 | 76.69 | 77.54 | 76.45 | 77.18 | 34,839 | +0.56(+0.73%) |
Oct 22, 2019 | 77.76 | 77.76 | 76.62 | 76.62 | 26,434 | -1.13(-1.45%) |
Oct 21, 2019 | 78.51 | 78.63 | 77.75 | 77.75 | 19,783 | -0.40(-0.51%) |
Oct 18, 2019 | 78.26 | 78.36 | 77.54 | 78.15 | 67,050 | +0.09(+0.12%) |
Oct 17, 2019 | 77.28 | 78.22 | 76.95 | 78.06 | 19,843 | +1.06(+1.38%) |
Oct 16, 2019 | 76.95 | 77.23 | 76.36 | 77.00 | 21,872 | +0.01(+0.01%) |
Oct 15, 2019 | 76.14 | 77.18 | 75.95 | 76.99 | 49,514 | +1.09(+1.43%) |
Oct 14, 2019 | 75.85 | 76.13 | 75.68 | 75.90 | 23,246 | -0.17(-0.22%) |
Oct 11, 2019 | 75.65 | 76.77 | 75.47 | 76.07 | 21,716 | +1.32(+1.76%) |
Oct 10, 2019 | 74.18 | 75.00 | 74.18 | 74.75 | 28,919 | +0.00(+0.00%) |
Oct 09, 2019 | 74.59 | 75.03 | 74.53 | 74.75 | 184,853 | +0.67(+0.90%) |
Oct 08, 2019 | 75.48 | 75.48 | 74.07 | 74.08 | 24,878 | -1.95(-2.56%) |
Oct 07, 2019 | 76.22 | 76.60 | 75.94 | 76.03 | 44,994 | -0.42(-0.55%) |
Oct 04, 2019 | 76.09 | 76.72 | 75.86 | 76.45 | 80,760 | +0.65(+0.86%) |
Oct 03, 2019 | 74.50 | 75.84 | 73.70 | 75.80 | 46,540 | +1.18(+1.58%) |
Oct 02, 2019 | 75.38 | 75.48 | 74.17 | 74.62 | 61,061 | -1.43(-1.88%) |