Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.44 | 86.60 | 85.44 | 85.84 | 182,219 | +0.18(+0.21%) |
Dec 30, 2019 | 86.40 | 86.40 | 85.17 | 85.66 | 203,729 | -0.61(-0.70%) |
Dec 27, 2019 | 86.26 | 86.85 | 85.61 | 86.27 | 254,578 | +0.13(+0.15%) |
Dec 26, 2019 | 86.46 | 86.46 | 85.74 | 86.14 | 166,292 | -0.07(-0.08%) |
Dec 24, 2019 | 86.72 | 86.95 | 86.17 | 86.20 | 53,345 | -0.43(-0.49%) |
Dec 23, 2019 | 87.61 | 87.61 | 86.43 | 86.63 | 157,821 | -0.84(-0.96%) |
Dec 20, 2019 | 87.75 | 88.25 | 87.23 | 87.47 | 788,665 | +0.22(+0.25%) |
Dec 19, 2019 | 86.61 | 87.46 | 86.25 | 87.25 | 342,661 | +0.63(+0.73%) |
Dec 18, 2019 | 88.08 | 88.30 | 86.35 | 86.62 | 332,978 | -1.15(-1.32%) |
Dec 17, 2019 | 87.53 | 87.97 | 86.93 | 87.77 | 182,364 | +0.11(+0.13%) |
Dec 16, 2019 | 88.59 | 89.31 | 87.41 | 87.66 | 202,095 | -0.10(-0.12%) |
Dec 13, 2019 | 87.22 | 88.01 | 86.42 | 87.77 | 186,338 | +0.25(+0.28%) |
Dec 12, 2019 | 86.93 | 88.00 | 86.76 | 87.52 | 206,430 | +0.82(+0.95%) |
Dec 11, 2019 | 85.60 | 87.32 | 84.95 | 86.70 | 189,994 | +1.33(+1.55%) |
Dec 10, 2019 | 85.82 | 85.83 | 85.11 | 85.37 | 157,095 | -0.26(-0.30%) |
Dec 09, 2019 | 86.36 | 86.60 | 85.23 | 85.63 | 239,941 | -0.98(-1.14%) |
Dec 06, 2019 | 87.04 | 87.46 | 86.54 | 86.61 | 317,219 | +0.76(+0.88%) |
Dec 05, 2019 | 85.19 | 86.14 | 84.68 | 85.85 | 464,018 | +0.85(+1.00%) |
Dec 04, 2019 | 85.68 | 86.35 | 84.84 | 85.00 | 198,557 | -0.04(-0.04%) |
Dec 03, 2019 | 85.72 | 85.72 | 83.78 | 85.04 | 220,116 | -1.71(-1.98%) |
Dec 02, 2019 | 88.20 | 88.54 | 86.56 | 86.75 | 175,798 | -1.29(-1.46%) |
Nov 29, 2019 | 89.01 | 89.21 | 87.95 | 88.04 | 95,070 | -1.23(-1.38%) |
Nov 27, 2019 | 89.05 | 89.56 | 88.65 | 89.27 | 111,444 | +0.61(+0.68%) |
Nov 26, 2019 | 87.25 | 89.19 | 87.25 | 88.66 | 188,020 | +1.12(+1.28%) |
Nov 25, 2019 | 86.18 | 88.12 | 86.10 | 87.55 | 317,571 | +2.03(+2.37%) |
Nov 22, 2019 | 85.47 | 85.90 | 85.06 | 85.52 | 206,092 | +0.40(+0.47%) |
Nov 21, 2019 | 85.23 | 85.37 | 84.19 | 85.12 | 136,808 | +0.30(+0.36%) |
Nov 20, 2019 | 85.56 | 86.29 | 84.65 | 84.82 | 326,746 | -0.41(-0.48%) |
Nov 19, 2019 | 85.29 | 85.65 | 84.11 | 85.23 | 166,817 | +0.50(+0.59%) |
Nov 18, 2019 | 84.02 | 84.93 | 83.33 | 84.73 | 178,400 | +0.22(+0.26%) |
Nov 15, 2019 | 84.19 | 85.38 | 83.82 | 84.51 | 209,895 | +0.99(+1.19%) |
Nov 14, 2019 | 82.70 | 84.08 | 82.37 | 83.51 | 180,934 | +0.47(+0.57%) |
Nov 13, 2019 | 82.90 | 83.61 | 82.23 | 83.04 | 172,362 | -0.71(-0.85%) |
Nov 12, 2019 | 83.93 | 84.80 | 82.46 | 83.75 | 193,280 | -0.44(-0.52%) |
Nov 11, 2019 | 84.77 | 85.04 | 83.37 | 84.19 | 217,720 | -1.33(-1.55%) |
Nov 08, 2019 | 85.46 | 85.99 | 84.97 | 85.51 | 284,790 | -0.06(-0.07%) |
Nov 07, 2019 | 85.20 | 85.90 | 84.89 | 85.57 | 433,762 | +0.88(+1.04%) |
Nov 06, 2019 | 83.88 | 84.72 | 82.82 | 84.69 | 225,205 | +0.83(+0.99%) |
Nov 05, 2019 | 83.99 | 84.59 | 83.24 | 83.86 | 263,781 | +0.34(+0.41%) |
Nov 04, 2019 | 82.58 | 83.66 | 81.72 | 83.52 | 231,272 | +1.42(+1.73%) |
Nov 01, 2019 | 80.78 | 82.23 | 80.47 | 82.10 | 251,725 | +1.81(+2.25%) |
Oct 31, 2019 | 81.80 | 82.66 | 79.89 | 80.29 | 346,540 | -2.15(-2.61%) |
Oct 30, 2019 | 82.85 | 82.96 | 81.71 | 82.45 | 338,345 | -0.69(-0.83%) |
Oct 29, 2019 | 83.59 | 84.14 | 82.56 | 83.14 | 455,755 | -0.84(-1.00%) |
Oct 28, 2019 | 82.71 | 84.21 | 82.71 | 83.98 | 296,576 | +1.75(+2.13%) |
Oct 25, 2019 | 81.30 | 82.34 | 80.76 | 82.23 | 245,588 | +0.99(+1.22%) |
Oct 24, 2019 | 79.99 | 81.42 | 79.64 | 81.24 | 383,599 | +2.06(+2.60%) |
Oct 23, 2019 | 83.34 | 83.45 | 78.46 | 79.18 | 620,440 | -2.72(-3.32%) |
Oct 22, 2019 | 81.51 | 82.23 | 80.83 | 81.90 | 283,995 | +0.32(+0.39%) |
Oct 21, 2019 | 81.96 | 82.31 | 81.29 | 81.58 | 310,696 | +0.29(+0.36%) |
Oct 18, 2019 | 80.69 | 81.87 | 80.69 | 81.29 | 173,953 | +0.14(+0.17%) |
Oct 17, 2019 | 81.23 | 81.44 | 80.65 | 81.14 | 204,459 | +0.26(+0.33%) |
Oct 16, 2019 | 80.19 | 81.13 | 80.08 | 80.88 | 291,391 | +0.31(+0.39%) |
Oct 15, 2019 | 79.30 | 80.62 | 78.86 | 80.57 | 284,307 | +1.60(+2.02%) |
Oct 14, 2019 | 78.85 | 79.47 | 78.43 | 78.97 | 194,556 | -0.55(-0.69%) |
Oct 11, 2019 | 79.20 | 80.89 | 79.20 | 79.52 | 357,325 | +1.81(+2.32%) |
Oct 10, 2019 | 76.01 | 77.93 | 75.91 | 77.71 | 715,495 | +1.73(+2.28%) |
Oct 09, 2019 | 75.97 | 76.32 | 75.49 | 75.98 | 185,545 | +0.64(+0.85%) |
Oct 08, 2019 | 75.28 | 76.08 | 74.96 | 75.34 | 525,854 | -1.23(-1.60%) |
Oct 07, 2019 | 76.57 | 77.43 | 76.02 | 76.57 | 351,104 | -0.14(-0.18%) |
Oct 04, 2019 | 75.83 | 76.87 | 75.39 | 76.71 | 399,332 | +0.80(+1.06%) |
Oct 03, 2019 | 74.99 | 75.98 | 73.42 | 75.91 | 255,313 | +0.45(+0.60%) |
Oct 02, 2019 | 74.81 | 75.74 | 74.06 | 75.45 | 330,392 | -0.15(-0.20%) |