Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.73 | 86.46 | 85.35 | 86.38 | 663,600 | +0.50(+0.58%) |
Dec 30, 2019 | 86.44 | 86.59 | 85.26 | 85.88 | 619,268 | -0.62(-0.72%) |
Dec 27, 2019 | 86.07 | 86.69 | 85.87 | 86.50 | 665,300 | +0.16(+0.19%) |
Dec 26, 2019 | 85.59 | 86.58 | 85.59 | 86.34 | 724,366 | +0.61(+0.71%) |
Dec 24, 2019 | 86.16 | 86.16 | 85.63 | 85.73 | 277,400 | -0.18(-0.21%) |
Dec 23, 2019 | 86.74 | 86.90 | 85.72 | 85.91 | 968,669 | -0.95(-1.09%) |
Dec 20, 2019 | 85.30 | 87.00 | 83.91 | 86.86 | 3,635,600 | +2.35(+2.78%) |
Dec 19, 2019 | 84.76 | 85.00 | 83.95 | 84.51 | 1,922,858 | -0.39(-0.46%) |
Dec 18, 2019 | 84.44 | 85.38 | 84.05 | 84.90 | 1,333,562 | +0.61(+0.72%) |
Dec 17, 2019 | 85.91 | 85.91 | 84.26 | 84.29 | 1,943,513 | -1.21(-1.42%) |
Dec 16, 2019 | 85.24 | 85.77 | 85.01 | 85.50 | 1,287,223 | +0.81(+0.96%) |
Dec 13, 2019 | 83.24 | 84.69 | 83.02 | 84.69 | 976,400 | +1.35(+1.62%) |
Dec 12, 2019 | 83.80 | 84.68 | 82.88 | 83.34 | 1,123,127 | -0.51(-0.61%) |
Dec 11, 2019 | 84.32 | 84.45 | 83.26 | 83.85 | 827,053 | -0.24(-0.29%) |
Dec 10, 2019 | 83.97 | 84.75 | 83.47 | 84.09 | 1,005,154 | -0.02(-0.02%) |
Dec 09, 2019 | 84.95 | 85.51 | 84.07 | 84.11 | 876,093 | -1.14(-1.34%) |
Dec 06, 2019 | 84.87 | 85.56 | 84.58 | 85.25 | 1,579,200 | +0.92(+1.09%) |
Dec 05, 2019 | 86.43 | 86.50 | 84.29 | 84.33 | 1,962,018 | -2.10(-2.43%) |
Dec 04, 2019 | 86.07 | 86.62 | 85.70 | 86.43 | 1,164,343 | +0.51(+0.59%) |
Dec 03, 2019 | 85.09 | 86.05 | 84.84 | 85.92 | 1,214,079 | +0.30(+0.35%) |
Dec 02, 2019 | 86.55 | 86.69 | 84.76 | 85.62 | 1,415,348 | -1.50(-1.72%) |
Nov 29, 2019 | 87.05 | 87.52 | 86.61 | 87.12 | 549,900 | -0.17(-0.19%) |
Nov 27, 2019 | 88.83 | 88.83 | 86.80 | 87.29 | 1,407,400 | -1.40(-1.58%) |
Nov 26, 2019 | 87.74 | 88.73 | 87.66 | 88.69 | 1,357,507 | +0.95(+1.08%) |
Nov 25, 2019 | 88.29 | 88.62 | 87.48 | 87.74 | 970,407 | -0.23(-0.26%) |
Nov 22, 2019 | 87.58 | 88.30 | 87.09 | 87.97 | 1,370,900 | +0.40(+0.46%) |
Nov 21, 2019 | 87.00 | 87.58 | 86.25 | 87.57 | 1,331,492 | +0.71(+0.82%) |
Nov 20, 2019 | 87.50 | 88.43 | 86.31 | 86.86 | 1,087,049 | -1.65(-1.86%) |
Nov 19, 2019 | 88.75 | 89.07 | 87.93 | 88.51 | 1,018,078 | +0.10(+0.11%) |
Nov 18, 2019 | 87.67 | 88.86 | 87.51 | 88.41 | 1,491,546 | +0.70(+0.80%) |
Nov 15, 2019 | 85.97 | 87.92 | 85.47 | 87.71 | 1,775,700 | +2.06(+2.41%) |
Nov 14, 2019 | 85.90 | 86.34 | 85.24 | 85.65 | 1,270,513 | +0.05(+0.06%) |
Nov 13, 2019 | 84.70 | 85.73 | 84.65 | 85.60 | 1,023,813 | +0.88(+1.04%) |
Nov 12, 2019 | 85.19 | 85.77 | 84.47 | 84.72 | 1,181,854 | -0.47(-0.55%) |
Nov 11, 2019 | 84.27 | 85.92 | 84.00 | 85.19 | 918,238 | +0.66(+0.78%) |
Nov 08, 2019 | 85.12 | 85.75 | 83.91 | 84.53 | 1,663,700 | -1.22(-1.42%) |
Nov 07, 2019 | 87.58 | 88.14 | 85.58 | 85.75 | 1,387,219 | -1.65(-1.89%) |
Nov 06, 2019 | 87.80 | 87.95 | 86.71 | 87.40 | 1,927,811 | -0.39(-0.44%) |
Nov 05, 2019 | 87.50 | 88.31 | 87.01 | 87.79 | 1,660,251 | +0.28(+0.32%) |
Nov 04, 2019 | 87.98 | 88.30 | 87.18 | 87.51 | 1,568,024 | +0.01(+0.01%) |
Nov 01, 2019 | 86.78 | 87.81 | 86.25 | 87.50 | 1,475,300 | +1.00(+1.16%) |
Oct 31, 2019 | 86.87 | 87.36 | 86.12 | 86.50 | 1,911,241 | -0.89(-1.02%) |
Oct 30, 2019 | 87.66 | 87.87 | 86.00 | 87.39 | 2,120,653 | -0.50(-0.57%) |
Oct 29, 2019 | 91.00 | 91.00 | 85.63 | 87.89 | 3,978,054 | -1.59(-1.78%) |
Oct 28, 2019 | 89.80 | 90.00 | 89.04 | 89.48 | 3,448,146 | +0.33(+0.37%) |
Oct 25, 2019 | 89.61 | 90.27 | 89.09 | 89.15 | 1,535,800 | -0.43(-0.48%) |
Oct 24, 2019 | 90.55 | 90.91 | 88.78 | 89.58 | 1,573,429 | -0.64(-0.71%) |
Oct 23, 2019 | 88.91 | 90.32 | 88.81 | 90.22 | 1,352,559 | +1.13(+1.27%) |
Oct 22, 2019 | 91.90 | 92.60 | 89.04 | 89.09 | 1,605,507 | -2.80(-3.05%) |
Oct 21, 2019 | 91.75 | 91.93 | 90.28 | 91.89 | 1,711,282 | +0.38(+0.42%) |
Oct 18, 2019 | 91.43 | 91.74 | 90.06 | 91.51 | 1,428,900 | +0.17(+0.19%) |
Oct 17, 2019 | 91.55 | 92.33 | 90.80 | 91.34 | 1,161,000 | +0.41(+0.45%) |
Oct 16, 2019 | 90.88 | 90.99 | 89.51 | 90.93 | 1,029,241 | -0.40(-0.44%) |
Oct 15, 2019 | 89.64 | 91.63 | 89.64 | 91.33 | 881,030 | +1.49(+1.66%) |
Oct 14, 2019 | 89.26 | 90.00 | 89.13 | 89.84 | 587,382 | +0.29(+0.32%) |
Oct 11, 2019 | 90.20 | 90.97 | 89.43 | 89.55 | 1,104,200 | +0.19(+0.21%) |
Oct 10, 2019 | 89.41 | 90.62 | 89.21 | 89.36 | 799,339 | -0.24(-0.27%) |
Oct 09, 2019 | 89.28 | 89.76 | 88.44 | 89.60 | 857,347 | +1.43(+1.62%) |
Oct 08, 2019 | 89.64 | 89.90 | 87.71 | 88.17 | 1,024,866 | -2.06(-2.28%) |
Oct 07, 2019 | 90.52 | 91.04 | 89.94 | 90.23 | 1,116,815 | -0.68(-0.75%) |
Oct 04, 2019 | 91.51 | 91.80 | 90.50 | 90.91 | 1,221,500 | +0.01(+0.01%) |
Oct 03, 2019 | 89.63 | 91.10 | 88.76 | 90.90 | 2,024,403 | +1.03(+1.15%) |
Oct 02, 2019 | 90.56 | 91.00 | 89.21 | 89.87 | 1,279,864 | -1.23(-1.35%) |