Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.95 | 88.13 | 87.71 | 88.13 | 27,182 | +0.24(+0.28%) |
Dec 30, 2019 | 88.38 | 88.38 | 87.80 | 87.89 | 34,019 | -0.37(-0.42%) |
Dec 27, 2019 | 88.19 | 88.38 | 88.19 | 88.26 | 39,967 | +0.11(+0.13%) |
Dec 26, 2019 | 87.96 | 88.17 | 87.96 | 88.15 | 16,131 | +0.23(+0.26%) |
Dec 24, 2019 | 87.97 | 87.97 | 87.77 | 87.91 | 10,958 | +0.09(+0.10%) |
Dec 23, 2019 | 88.30 | 88.30 | 87.83 | 87.83 | 138,789 | -0.19(-0.21%) |
Dec 20, 2019 | 88.00 | 88.06 | 87.82 | 88.01 | 38,033 | +0.56(+0.64%) |
Dec 19, 2019 | 87.42 | 87.46 | 87.14 | 87.45 | 72,584 | +0.34(+0.39%) |
Dec 18, 2019 | 87.43 | 87.43 | 87.05 | 87.11 | 15,170 | -0.01(-0.01%) |
Dec 17, 2019 | 87.54 | 87.54 | 87.04 | 87.12 | 33,455 | -0.01(-0.01%) |
Dec 16, 2019 | 87.34 | 87.34 | 87.04 | 87.13 | 43,349 | +0.52(+0.61%) |
Dec 13, 2019 | 86.19 | 86.61 | 86.19 | 86.61 | 29,643 | +0.11(+0.13%) |
Dec 12, 2019 | 86.01 | 86.64 | 86.01 | 86.50 | 20,733 | +0.61(+0.71%) |
Dec 11, 2019 | 86.03 | 86.03 | 85.65 | 85.89 | 121,335 | +0.21(+0.25%) |
Dec 10, 2019 | 85.75 | 85.85 | 85.55 | 85.68 | 12,503 | -0.13(-0.15%) |
Dec 09, 2019 | 86.00 | 86.00 | 85.75 | 85.81 | 14,545 | -0.10(-0.12%) |
Dec 06, 2019 | 85.94 | 86.09 | 85.91 | 85.91 | 21,716 | +0.58(+0.68%) |
Dec 05, 2019 | 85.53 | 85.53 | 84.94 | 85.33 | 18,415 | +0.18(+0.22%) |
Dec 04, 2019 | 85.01 | 85.27 | 85.00 | 85.14 | 22,289 | +0.55(+0.65%) |
Dec 03, 2019 | 84.18 | 84.65 | 84.17 | 84.59 | 67,595 | -0.47(-0.55%) |
Dec 02, 2019 | 85.76 | 85.76 | 85.00 | 85.06 | 16,024 | -0.65(-0.76%) |
Nov 29, 2019 | 85.67 | 85.92 | 85.67 | 85.71 | 11,075 | -0.27(-0.32%) |
Nov 27, 2019 | 86.10 | 86.10 | 85.76 | 85.98 | 55,051 | +0.25(+0.29%) |
Nov 26, 2019 | 85.66 | 85.75 | 85.57 | 85.73 | 15,654 | +0.35(+0.41%) |
Nov 25, 2019 | 84.88 | 85.42 | 84.88 | 85.38 | 21,933 | +0.50(+0.59%) |
Nov 22, 2019 | 84.71 | 84.95 | 84.62 | 84.88 | 142,677 | +0.16(+0.18%) |
Nov 21, 2019 | 84.95 | 84.95 | 84.54 | 84.72 | 13,927 | -0.15(-0.18%) |
Nov 20, 2019 | 85.22 | 85.22 | 84.47 | 84.87 | 43,425 | -0.28(-0.33%) |
Nov 19, 2019 | 85.11 | 85.30 | 85.06 | 85.16 | 20,402 | -0.01(-0.01%) |
Nov 18, 2019 | 85.11 | 85.23 | 84.97 | 85.17 | 25,048 | +0.18(+0.21%) |
Nov 15, 2019 | 84.97 | 85.00 | 84.67 | 84.99 | 21,933 | +0.56(+0.67%) |
Nov 14, 2019 | 84.29 | 84.47 | 84.17 | 84.43 | 22,635 | +0.06(+0.07%) |
Nov 13, 2019 | 84.18 | 84.46 | 84.05 | 84.37 | 34,056 | +0.17(+0.21%) |
Nov 12, 2019 | 84.26 | 84.42 | 84.08 | 84.19 | 19,501 | +0.12(+0.14%) |
Nov 11, 2019 | 83.72 | 84.14 | 83.72 | 84.07 | 25,637 | -0.15(-0.17%) |
Nov 08, 2019 | 83.72 | 84.22 | 83.72 | 84.22 | 23,019 | +0.23(+0.27%) |
Nov 07, 2019 | 84.27 | 84.45 | 83.96 | 83.99 | 118,234 | +0.16(+0.19%) |
Nov 06, 2019 | 83.66 | 83.83 | 83.56 | 83.83 | 119,510 | +0.15(+0.18%) |
Nov 05, 2019 | 84.14 | 84.14 | 83.56 | 83.69 | 66,194 | -0.17(-0.20%) |
Nov 04, 2019 | 83.87 | 84.06 | 83.67 | 83.85 | 384,245 | +0.17(+0.21%) |
Nov 01, 2019 | 83.55 | 83.69 | 83.48 | 83.68 | 20,087 | +0.58(+0.70%) |
Oct 31, 2019 | 83.21 | 83.21 | 82.73 | 83.10 | 25,534 | -0.15(-0.18%) |
Oct 30, 2019 | 82.97 | 83.37 | 82.70 | 83.25 | 27,772 | +0.17(+0.21%) |
Oct 29, 2019 | 83.18 | 83.31 | 83.03 | 83.07 | 25,595 | -0.06(-0.07%) |
Oct 28, 2019 | 83.15 | 83.17 | 83.03 | 83.13 | 22,021 | +0.32(+0.39%) |
Oct 25, 2019 | 82.52 | 82.93 | 82.52 | 82.80 | 22,693 | +0.29(+0.35%) |
Oct 24, 2019 | 82.36 | 82.52 | 82.22 | 82.52 | 44,062 | +0.19(+0.23%) |
Oct 23, 2019 | 82.30 | 82.32 | 82.04 | 82.32 | 27,368 | +0.15(+0.18%) |
Oct 22, 2019 | 82.77 | 82.77 | 82.17 | 82.18 | 41,615 | -0.33(-0.40%) |
Oct 21, 2019 | 82.51 | 82.51 | 82.32 | 82.51 | 22,598 | +0.42(+0.52%) |
Oct 18, 2019 | 82.28 | 82.28 | 81.77 | 82.08 | 42,347 | -0.18(-0.21%) |
Oct 17, 2019 | 82.23 | 82.48 | 82.10 | 82.26 | 25,915 | +0.18(+0.22%) |
Oct 16, 2019 | 81.97 | 82.15 | 81.94 | 82.08 | 71,644 | -0.08(-0.10%) |
Oct 15, 2019 | 81.87 | 82.33 | 81.87 | 82.16 | 29,661 | +0.63(+0.77%) |
Oct 14, 2019 | 81.33 | 81.75 | 81.27 | 81.53 | 98,781 | -0.05(-0.06%) |
Oct 11, 2019 | 81.73 | 82.21 | 81.58 | 81.58 | 71,230 | +0.71(+0.87%) |
Oct 10, 2019 | 80.42 | 81.12 | 80.42 | 80.87 | 13,131 | +0.53(+0.66%) |
Oct 09, 2019 | 80.52 | 80.64 | 80.10 | 80.34 | 57,942 | +0.56(+0.70%) |
Oct 08, 2019 | 80.06 | 80.55 | 79.75 | 79.78 | 39,280 | -1.14(-1.41%) |
Oct 07, 2019 | 81.34 | 81.42 | 80.85 | 80.92 | 66,536 | -0.36(-0.44%) |
Oct 04, 2019 | 80.51 | 81.29 | 80.50 | 81.28 | 26,168 | +1.19(+1.48%) |
Oct 03, 2019 | 79.54 | 80.10 | 78.73 | 80.10 | 48,426 | +0.52(+0.66%) |
Oct 02, 2019 | 79.99 | 79.99 | 79.17 | 79.57 | 602,613 | -1.20(-1.48%) |