Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 82.46 | 83.14 | 81.22 | 81.89 | 581,000 | -0.57(-0.69%) |
Oct 31, 2019 | 83.79 | 84.29 | 81.78 | 82.46 | 629,346 | -1.59(-1.89%) |
Oct 30, 2019 | 79.76 | 85.55 | 79.72 | 84.05 | 1,221,426 | +5.60(+7.14%) |
Oct 29, 2019 | 77.25 | 78.77 | 77.19 | 78.45 | 376,612 | +0.90(+1.16%) |
Oct 28, 2019 | 76.90 | 78.29 | 76.90 | 77.55 | 190,931 | +0.89(+1.16%) |
Oct 25, 2019 | 76.63 | 76.95 | 76.33 | 76.66 | 148,400 | +0.16(+0.21%) |
Oct 24, 2019 | 77.08 | 77.40 | 76.24 | 76.50 | 205,366 | -0.39(-0.51%) |
Oct 23, 2019 | 78.90 | 78.90 | 76.27 | 76.89 | 328,940 | -1.91(-2.42%) |
Oct 22, 2019 | 78.44 | 79.19 | 78.21 | 78.80 | 188,380 | +0.33(+0.42%) |
Oct 21, 2019 | 79.38 | 79.88 | 78.10 | 78.47 | 205,417 | -0.15(-0.19%) |
Oct 18, 2019 | 76.97 | 78.92 | 76.64 | 78.62 | 384,700 | +1.81(+2.36%) |
Oct 17, 2019 | 76.07 | 77.13 | 76.07 | 76.81 | 232,027 | +1.06(+1.40%) |
Oct 16, 2019 | 74.45 | 75.78 | 74.11 | 75.75 | 174,178 | +1.04(+1.39%) |
Oct 15, 2019 | 75.07 | 75.34 | 74.45 | 74.71 | 152,698 | -0.30(-0.40%) |
Oct 14, 2019 | 76.41 | 76.50 | 74.50 | 75.01 | 148,299 | -1.57(-2.05%) |
Oct 11, 2019 | 76.35 | 77.41 | 76.09 | 76.58 | 232,800 | +1.41(+1.88%) |
Oct 10, 2019 | 73.25 | 75.53 | 72.92 | 75.17 | 285,797 | +2.19(+3.00%) |
Oct 09, 2019 | 72.81 | 73.15 | 72.07 | 72.98 | 184,687 | +0.85(+1.18%) |
Oct 08, 2019 | 72.38 | 72.90 | 71.31 | 72.13 | 218,280 | -1.03(-1.41%) |
Oct 07, 2019 | 73.78 | 74.00 | 72.82 | 73.16 | 313,089 | -1.00(-1.35%) |
Oct 04, 2019 | 74.18 | 74.69 | 73.56 | 74.16 | 271,000 | +0.12(+0.16%) |
Oct 03, 2019 | 74.37 | 74.84 | 73.36 | 74.04 | 332,873 | -0.76(-1.02%) |
Oct 02, 2019 | 74.28 | 74.90 | 73.88 | 74.80 | 177,679 | +0.02(+0.03%) |