Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.58 | 92.52 | 91.45 | 91.75 | 667,452 | -0.17(-0.18%) |
Dec 30, 2019 | 91.98 | 92.06 | 91.04 | 91.92 | 649,364 | -0.15(-0.16%) |
Dec 27, 2019 | 92.52 | 92.53 | 91.45 | 92.07 | 635,658 | -0.28(-0.30%) |
Dec 26, 2019 | 91.81 | 92.57 | 91.81 | 92.35 | 543,780 | +0.47(+0.51%) |
Dec 24, 2019 | 91.45 | 92.17 | 91.45 | 91.88 | 266,191 | +0.20(+0.21%) |
Dec 23, 2019 | 92.22 | 92.46 | 91.13 | 91.69 | 780,402 | -0.18(-0.19%) |
Dec 20, 2019 | 91.14 | 91.88 | 90.23 | 91.86 | 2,363,076 | +1.62(+1.80%) |
Dec 19, 2019 | 89.46 | 90.50 | 88.44 | 90.24 | 1,426,995 | +0.56(+0.63%) |
Dec 18, 2019 | 87.60 | 90.07 | 87.51 | 89.68 | 2,074,815 | +3.89(+4.53%) |
Dec 17, 2019 | 85.88 | 86.27 | 85.28 | 85.79 | 625,870 | -0.10(-0.12%) |
Dec 16, 2019 | 86.64 | 86.70 | 85.66 | 85.89 | 1,497,227 | -0.19(-0.22%) |
Dec 13, 2019 | 84.92 | 86.27 | 84.38 | 86.08 | 612,080 | +0.93(+1.09%) |
Dec 12, 2019 | 85.82 | 85.82 | 84.43 | 85.15 | 1,304,330 | -0.83(-0.97%) |
Dec 11, 2019 | 85.08 | 86.03 | 83.22 | 85.98 | 1,494,770 | +2.28(+2.72%) |
Dec 10, 2019 | 84.25 | 84.50 | 83.58 | 83.71 | 504,602 | -0.43(-0.51%) |
Dec 09, 2019 | 84.59 | 85.04 | 84.12 | 84.14 | 1,000,371 | -0.54(-0.64%) |
Dec 06, 2019 | 84.48 | 84.83 | 83.42 | 84.68 | 785,820 | +0.68(+0.81%) |
Dec 05, 2019 | 83.97 | 84.20 | 83.49 | 84.00 | 560,153 | +0.20(+0.23%) |
Dec 04, 2019 | 83.85 | 84.75 | 83.22 | 83.80 | 883,367 | +0.07(+0.09%) |
Dec 03, 2019 | 82.85 | 83.86 | 82.54 | 83.72 | 1,216,932 | -0.18(-0.21%) |
Dec 02, 2019 | 84.64 | 84.71 | 82.93 | 83.90 | 818,220 | -0.92(-1.09%) |
Nov 29, 2019 | 84.91 | 85.15 | 84.39 | 84.83 | 298,564 | -0.13(-0.15%) |
Nov 27, 2019 | 84.96 | 85.02 | 84.28 | 84.96 | 567,358 | +0.25(+0.30%) |
Nov 26, 2019 | 84.06 | 84.75 | 84.04 | 84.70 | 988,096 | +0.63(+0.76%) |
Nov 25, 2019 | 82.81 | 84.14 | 82.72 | 84.07 | 1,118,744 | +1.43(+1.73%) |
Nov 22, 2019 | 84.12 | 84.37 | 82.10 | 82.64 | 1,214,927 | -1.45(-1.72%) |
Nov 21, 2019 | 85.59 | 85.90 | 84.06 | 84.09 | 826,483 | -1.50(-1.76%) |
Nov 20, 2019 | 85.31 | 85.79 | 84.75 | 85.59 | 736,226 | -0.05(-0.05%) |
Nov 19, 2019 | 85.68 | 86.30 | 85.55 | 85.64 | 1,069,985 | +0.30(+0.35%) |
Nov 18, 2019 | 84.56 | 86.30 | 84.56 | 85.34 | 906,675 | +0.34(+0.40%) |
Nov 15, 2019 | 84.85 | 85.41 | 84.43 | 85.00 | 872,670 | +0.55(+0.65%) |
Nov 14, 2019 | 83.69 | 84.49 | 83.37 | 84.45 | 527,784 | +0.89(+1.06%) |
Nov 13, 2019 | 83.04 | 84.22 | 82.73 | 83.57 | 947,015 | +0.45(+0.54%) |
Nov 12, 2019 | 81.70 | 83.18 | 81.70 | 83.12 | 1,022,286 | +1.25(+1.53%) |
Nov 11, 2019 | 80.68 | 82.17 | 80.68 | 81.87 | 1,211,766 | +0.44(+0.54%) |
Nov 08, 2019 | 80.09 | 81.43 | 80.04 | 81.43 | 1,030,198 | +1.12(+1.40%) |
Nov 07, 2019 | 80.00 | 80.60 | 79.63 | 80.31 | 1,007,194 | +0.81(+1.02%) |
Nov 06, 2019 | 77.61 | 79.65 | 77.21 | 79.49 | 1,394,916 | +1.82(+2.34%) |
Nov 05, 2019 | 80.17 | 80.52 | 77.28 | 77.67 | 1,498,157 | -2.43(-3.03%) |
Nov 04, 2019 | 79.83 | 80.31 | 79.34 | 80.10 | 1,323,019 | +0.42(+0.53%) |
Nov 01, 2019 | 80.53 | 81.31 | 79.58 | 79.68 | 1,002,462 | -0.84(-1.04%) |
Oct 31, 2019 | 81.07 | 82.13 | 80.42 | 80.52 | 1,271,622 | -0.43(-0.53%) |
Oct 30, 2019 | 81.16 | 81.54 | 80.59 | 80.95 | 1,280,540 | +0.28(+0.35%) |
Oct 29, 2019 | 78.07 | 81.01 | 77.23 | 80.67 | 3,315,994 | +5.21(+6.91%) |
Oct 28, 2019 | 75.10 | 75.66 | 74.91 | 75.46 | 1,230,066 | +0.78(+1.04%) |
Oct 25, 2019 | 74.50 | 74.99 | 74.09 | 74.69 | 824,480 | -0.06(-0.07%) |
Oct 24, 2019 | 74.16 | 74.78 | 73.58 | 74.74 | 767,056 | +0.75(+1.01%) |
Oct 23, 2019 | 73.86 | 74.83 | 73.76 | 73.99 | 865,267 | -0.05(-0.06%) |
Oct 22, 2019 | 75.53 | 75.74 | 73.84 | 74.04 | 1,131,369 | -1.45(-1.92%) |
Oct 21, 2019 | 76.34 | 76.34 | 75.26 | 75.49 | 1,326,845 | -0.73(-0.96%) |
Oct 18, 2019 | 76.13 | 76.38 | 75.55 | 76.22 | 1,357,998 | -0.08(-0.11%) |
Oct 17, 2019 | 76.24 | 76.47 | 75.54 | 76.30 | 1,318,259 | +0.35(+0.45%) |
Oct 16, 2019 | 76.35 | 76.84 | 75.71 | 75.96 | 1,461,093 | -0.83(-1.08%) |
Oct 15, 2019 | 77.13 | 78.03 | 76.77 | 76.79 | 1,416,811 | -0.21(-0.28%) |
Oct 14, 2019 | 77.94 | 78.09 | 76.82 | 77.00 | 761,102 | -0.65(-0.84%) |
Oct 11, 2019 | 78.17 | 78.70 | 77.62 | 77.65 | 1,141,785 | +0.10(+0.13%) |
Oct 10, 2019 | 77.29 | 78.14 | 77.27 | 77.55 | 1,482,982 | +0.33(+0.42%) |
Oct 09, 2019 | 77.00 | 77.36 | 76.31 | 77.23 | 1,089,294 | +0.80(+1.05%) |
Oct 08, 2019 | 77.64 | 77.64 | 76.41 | 76.42 | 1,190,704 | -1.83(-2.34%) |
Oct 07, 2019 | 78.09 | 78.89 | 77.94 | 78.25 | 1,155,359 | +0.16(+0.20%) |
Oct 04, 2019 | 77.93 | 78.27 | 77.27 | 78.09 | 3,142,641 | +0.59(+0.76%) |
Oct 03, 2019 | 77.52 | 77.93 | 76.68 | 77.51 | 743,361 | +0.04(+0.05%) |
Oct 02, 2019 | 78.44 | 78.51 | 76.67 | 77.47 | 1,312,077 | -1.70(-2.15%) |