Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.03 | 89.29 | 88.82 | 88.91 | 871,776 | -0.36(-0.40%) |
Dec 30, 2019 | 89.74 | 89.89 | 88.98 | 89.27 | 471,294 | -0.52(-0.58%) |
Dec 27, 2019 | 89.32 | 89.84 | 88.98 | 89.79 | 529,430 | +0.41(+0.46%) |
Dec 26, 2019 | 89.72 | 89.86 | 89.19 | 89.38 | 731,038 | -0.34(-0.38%) |
Dec 24, 2019 | 89.85 | 89.94 | 89.28 | 89.71 | 180,061 | -0.14(-0.15%) |
Dec 23, 2019 | 89.91 | 90.46 | 89.50 | 89.85 | 533,246 | -0.08(-0.09%) |
Dec 20, 2019 | 89.51 | 90.08 | 88.88 | 89.93 | 2,248,295 | +0.95(+1.07%) |
Dec 19, 2019 | 88.91 | 89.47 | 88.61 | 88.98 | 1,066,316 | +0.15(+0.17%) |
Dec 18, 2019 | 89.18 | 89.50 | 88.56 | 88.83 | 999,264 | -0.37(-0.42%) |
Dec 17, 2019 | 88.84 | 89.31 | 87.99 | 89.20 | 809,044 | +0.08(+0.09%) |
Dec 16, 2019 | 88.95 | 89.47 | 88.67 | 89.12 | 940,026 | +0.33(+0.37%) |
Dec 13, 2019 | 88.66 | 89.03 | 87.95 | 88.79 | 581,989 | +0.20(+0.23%) |
Dec 12, 2019 | 88.33 | 89.47 | 88.00 | 88.59 | 948,665 | +0.17(+0.19%) |
Dec 11, 2019 | 87.98 | 88.68 | 87.98 | 88.42 | 998,982 | +0.80(+0.91%) |
Dec 10, 2019 | 88.08 | 88.80 | 87.57 | 87.62 | 983,379 | -0.26(-0.30%) |
Dec 09, 2019 | 87.74 | 88.33 | 87.44 | 87.89 | 827,346 | +0.43(+0.50%) |
Dec 06, 2019 | 87.09 | 87.60 | 86.88 | 87.45 | 800,181 | +0.83(+0.96%) |
Dec 05, 2019 | 87.26 | 87.50 | 86.26 | 86.62 | 1,007,658 | -0.59(-0.68%) |
Dec 04, 2019 | 87.56 | 87.96 | 87.15 | 87.21 | 945,065 | -0.22(-0.25%) |
Dec 03, 2019 | 87.10 | 87.81 | 86.95 | 87.42 | 1,217,693 | -0.39(-0.44%) |
Dec 02, 2019 | 88.97 | 89.19 | 87.13 | 87.81 | 1,052,503 | -0.70(-0.79%) |
Nov 29, 2019 | 88.75 | 89.07 | 88.25 | 88.51 | 579,331 | -0.41(-0.46%) |
Nov 27, 2019 | 89.40 | 89.40 | 88.61 | 88.92 | 631,205 | -1.02(-1.14%) |
Nov 26, 2019 | 88.58 | 89.94 | 88.09 | 89.94 | 1,337,286 | +1.46(+1.65%) |
Nov 25, 2019 | 88.74 | 89.08 | 88.19 | 88.48 | 755,003 | +0.42(+0.47%) |
Nov 22, 2019 | 88.88 | 89.18 | 87.40 | 88.07 | 828,657 | -0.80(-0.90%) |
Nov 21, 2019 | 87.91 | 89.48 | 87.77 | 88.86 | 1,697,873 | +1.09(+1.24%) |
Nov 20, 2019 | 87.54 | 87.96 | 87.24 | 87.77 | 885,402 | -0.04(-0.05%) |
Nov 19, 2019 | 87.23 | 88.05 | 86.52 | 87.81 | 844,939 | +0.74(+0.85%) |
Nov 18, 2019 | 86.35 | 87.14 | 86.07 | 87.07 | 1,336,586 | +0.41(+0.47%) |
Nov 15, 2019 | 87.52 | 87.64 | 86.58 | 86.66 | 1,037,807 | -1.00(-1.14%) |
Nov 14, 2019 | 86.74 | 87.92 | 86.66 | 87.66 | 1,048,639 | +0.78(+0.90%) |
Nov 13, 2019 | 86.89 | 87.59 | 86.14 | 86.88 | 717,937 | -0.20(-0.23%) |
Nov 12, 2019 | 87.88 | 88.15 | 86.62 | 87.08 | 1,324,163 | -0.63(-0.71%) |
Nov 11, 2019 | 87.05 | 88.43 | 86.85 | 87.71 | 1,187,216 | +0.82(+0.95%) |
Nov 08, 2019 | 86.07 | 86.98 | 85.84 | 86.88 | 1,196,078 | +0.84(+0.98%) |
Nov 07, 2019 | 84.93 | 86.07 | 84.31 | 86.04 | 1,727,537 | +1.58(+1.87%) |
Nov 06, 2019 | 84.63 | 85.08 | 84.05 | 84.46 | 1,523,219 | -0.06(-0.08%) |
Nov 05, 2019 | 85.19 | 85.69 | 82.75 | 84.52 | 1,967,825 | -0.85(-1.00%) |
Nov 04, 2019 | 86.27 | 86.89 | 84.58 | 85.38 | 1,598,043 | -0.21(-0.24%) |
Nov 01, 2019 | 85.00 | 86.70 | 84.53 | 85.58 | 1,772,981 | +0.64(+0.76%) |
Oct 31, 2019 | 86.30 | 86.80 | 84.23 | 84.94 | 1,845,981 | -2.36(-2.70%) |
Oct 30, 2019 | 85.03 | 87.38 | 82.69 | 87.30 | 3,208,772 | +7.65(+9.60%) |
Oct 29, 2019 | 79.20 | 80.04 | 79.20 | 79.65 | 1,030,402 | +0.24(+0.30%) |
Oct 28, 2019 | 79.07 | 79.87 | 78.68 | 79.41 | 780,510 | +0.38(+0.48%) |
Oct 25, 2019 | 78.19 | 79.44 | 78.19 | 79.03 | 519,511 | +0.76(+0.97%) |
Oct 24, 2019 | 78.42 | 78.67 | 78.00 | 78.27 | 497,068 | -0.16(-0.21%) |
Oct 23, 2019 | 79.12 | 79.27 | 78.20 | 78.44 | 592,381 | -0.77(-0.97%) |
Oct 22, 2019 | 78.78 | 79.60 | 78.55 | 79.21 | 596,961 | +0.33(+0.41%) |
Oct 21, 2019 | 79.35 | 79.53 | 78.63 | 78.88 | 746,241 | -0.36(-0.46%) |
Oct 18, 2019 | 78.88 | 79.38 | 78.55 | 79.24 | 935,495 | -0.03(-0.03%) |
Oct 17, 2019 | 79.20 | 79.45 | 78.72 | 79.27 | 787,209 | +0.25(+0.32%) |
Oct 16, 2019 | 78.26 | 79.19 | 78.07 | 79.02 | 814,316 | +0.82(+1.05%) |
Oct 15, 2019 | 78.78 | 79.07 | 77.03 | 78.19 | 702,935 | -0.29(-0.36%) |
Oct 14, 2019 | 78.80 | 78.80 | 78.08 | 78.48 | 508,993 | -0.42(-0.53%) |
Oct 11, 2019 | 78.40 | 79.65 | 77.90 | 78.90 | 991,011 | +1.33(+1.72%) |
Oct 10, 2019 | 76.47 | 77.62 | 76.02 | 77.57 | 809,180 | +0.91(+1.18%) |
Oct 09, 2019 | 75.76 | 76.85 | 75.59 | 76.66 | 714,604 | +1.20(+1.58%) |
Oct 08, 2019 | 76.43 | 76.43 | 75.13 | 75.46 | 594,602 | -1.22(-1.60%) |
Oct 07, 2019 | 76.57 | 77.00 | 76.15 | 76.69 | 571,213 | -0.30(-0.39%) |
Oct 04, 2019 | 75.59 | 77.03 | 75.59 | 76.99 | 588,161 | +1.22(+1.61%) |
Oct 03, 2019 | 75.22 | 75.77 | 74.62 | 75.76 | 786,830 | +0.65(+0.87%) |
Oct 02, 2019 | 76.19 | 76.29 | 74.54 | 75.11 | 750,419 | -1.44(-1.88%) |