Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.85 | 92.79 | 91.71 | 92.02 | 665,523 | -0.17(-0.18%) |
Dec 30, 2019 | 92.24 | 92.33 | 91.30 | 92.19 | 647,487 | -0.15(-0.16%) |
Dec 27, 2019 | 92.79 | 92.79 | 91.72 | 92.34 | 633,821 | -0.28(-0.30%) |
Dec 26, 2019 | 92.07 | 92.84 | 92.07 | 92.62 | 542,208 | +0.47(+0.51%) |
Dec 24, 2019 | 91.72 | 92.44 | 91.72 | 92.15 | 265,422 | +0.20(+0.21%) |
Dec 23, 2019 | 92.49 | 92.73 | 91.40 | 91.95 | 778,147 | -0.18(-0.19%) |
Dec 20, 2019 | 91.41 | 92.15 | 90.50 | 92.13 | 2,356,245 | +1.63(+1.80%) |
Dec 19, 2019 | 89.71 | 90.76 | 88.70 | 90.50 | 1,422,870 | +0.56(+0.63%) |
Dec 18, 2019 | 87.85 | 90.34 | 87.76 | 89.94 | 2,068,818 | +3.90(+4.53%) |
Dec 17, 2019 | 86.12 | 86.52 | 85.53 | 86.04 | 624,060 | -0.10(-0.12%) |
Dec 16, 2019 | 86.89 | 86.95 | 85.91 | 86.14 | 1,492,899 | -0.19(-0.22%) |
Dec 13, 2019 | 85.17 | 86.52 | 84.63 | 86.33 | 610,311 | +0.93(+1.09%) |
Dec 12, 2019 | 86.06 | 86.06 | 84.68 | 85.40 | 1,300,559 | -0.83(-0.97%) |
Dec 11, 2019 | 85.33 | 86.28 | 83.46 | 86.23 | 1,490,449 | +2.29(+2.72%) |
Dec 10, 2019 | 84.49 | 84.74 | 83.82 | 83.95 | 503,143 | -0.43(-0.51%) |
Dec 09, 2019 | 84.84 | 85.29 | 84.36 | 84.38 | 997,479 | -0.54(-0.64%) |
Dec 06, 2019 | 84.73 | 85.08 | 83.66 | 84.92 | 783,549 | +0.68(+0.81%) |
Dec 05, 2019 | 84.21 | 84.44 | 83.73 | 84.24 | 558,534 | +0.20(+0.23%) |
Dec 04, 2019 | 84.09 | 85.00 | 83.46 | 84.04 | 880,814 | +0.07(+0.09%) |
Dec 03, 2019 | 83.09 | 84.10 | 82.78 | 83.97 | 1,213,414 | -0.18(-0.21%) |
Dec 02, 2019 | 84.89 | 84.96 | 83.17 | 84.15 | 815,855 | -0.93(-1.09%) |
Nov 29, 2019 | 85.16 | 85.40 | 84.64 | 85.07 | 297,701 | -0.13(-0.15%) |
Nov 27, 2019 | 85.20 | 85.27 | 84.52 | 85.20 | 565,718 | +0.25(+0.30%) |
Nov 26, 2019 | 84.30 | 85.00 | 84.29 | 84.95 | 985,240 | +0.64(+0.76%) |
Nov 25, 2019 | 83.05 | 84.39 | 82.96 | 84.31 | 1,115,510 | +1.43(+1.73%) |
Nov 22, 2019 | 84.36 | 84.61 | 82.34 | 82.88 | 1,211,415 | -1.45(-1.72%) |
Nov 21, 2019 | 85.84 | 86.15 | 84.30 | 84.33 | 824,094 | -1.51(-1.76%) |
Nov 20, 2019 | 85.56 | 86.04 | 85.00 | 85.84 | 734,098 | -0.05(-0.05%) |
Nov 19, 2019 | 85.92 | 86.55 | 85.79 | 85.89 | 1,066,892 | +0.30(+0.35%) |
Nov 18, 2019 | 84.81 | 86.55 | 84.81 | 85.59 | 904,054 | +0.34(+0.40%) |
Nov 15, 2019 | 85.09 | 85.65 | 84.68 | 85.25 | 870,147 | +0.55(+0.65%) |
Nov 14, 2019 | 83.93 | 84.74 | 83.61 | 84.70 | 526,258 | +0.89(+1.06%) |
Nov 13, 2019 | 83.28 | 84.46 | 82.97 | 83.81 | 944,278 | +0.45(+0.54%) |
Nov 12, 2019 | 81.94 | 83.42 | 81.94 | 83.36 | 1,019,331 | +1.25(+1.53%) |
Nov 11, 2019 | 80.91 | 82.41 | 80.91 | 82.10 | 1,208,263 | +0.44(+0.54%) |
Nov 08, 2019 | 80.32 | 81.66 | 80.27 | 81.66 | 1,027,220 | +1.12(+1.40%) |
Nov 07, 2019 | 80.23 | 80.83 | 79.87 | 80.54 | 1,004,283 | +0.81(+1.02%) |
Nov 06, 2019 | 77.83 | 79.88 | 77.43 | 79.72 | 1,390,884 | +1.83(+2.34%) |
Nov 05, 2019 | 80.40 | 80.76 | 77.51 | 77.90 | 1,493,826 | -2.43(-3.03%) |
Nov 04, 2019 | 80.06 | 80.54 | 79.58 | 80.33 | 1,319,195 | +0.42(+0.53%) |
Nov 01, 2019 | 80.76 | 81.54 | 79.81 | 79.91 | 999,564 | -0.84(-1.04%) |
Oct 31, 2019 | 81.31 | 82.37 | 80.65 | 80.76 | 1,267,947 | -0.43(-0.53%) |
Oct 30, 2019 | 81.39 | 81.78 | 80.83 | 81.19 | 1,276,838 | +0.28(+0.35%) |
Oct 29, 2019 | 78.29 | 81.24 | 77.46 | 80.90 | 3,306,409 | +5.23(+6.91%) |
Oct 28, 2019 | 75.31 | 75.88 | 75.13 | 75.68 | 1,226,511 | +0.78(+1.04%) |
Oct 25, 2019 | 74.71 | 75.21 | 74.31 | 74.90 | 822,097 | -0.06(-0.07%) |
Oct 24, 2019 | 74.38 | 75.00 | 73.80 | 74.96 | 764,839 | +0.75(+1.01%) |
Oct 23, 2019 | 74.08 | 75.05 | 73.97 | 74.21 | 862,766 | -0.05(-0.06%) |
Oct 22, 2019 | 75.74 | 75.96 | 74.06 | 74.26 | 1,128,098 | -1.45(-1.92%) |
Oct 21, 2019 | 76.56 | 76.56 | 75.48 | 75.71 | 1,323,010 | -0.73(-0.96%) |
Oct 18, 2019 | 76.35 | 76.61 | 75.77 | 76.44 | 1,354,073 | -0.08(-0.11%) |
Oct 17, 2019 | 76.46 | 76.70 | 75.76 | 76.52 | 1,314,448 | +0.35(+0.45%) |
Oct 16, 2019 | 76.57 | 77.07 | 75.93 | 76.18 | 1,456,870 | -0.83(-1.08%) |
Oct 15, 2019 | 77.36 | 78.25 | 76.99 | 77.01 | 1,412,715 | -0.22(-0.28%) |
Oct 14, 2019 | 78.17 | 78.32 | 77.04 | 77.22 | 758,902 | -0.66(-0.84%) |
Oct 11, 2019 | 78.39 | 78.93 | 77.84 | 77.88 | 1,138,485 | +0.10(+0.13%) |
Oct 10, 2019 | 77.51 | 78.37 | 77.50 | 77.78 | 1,478,696 | +0.33(+0.42%) |
Oct 09, 2019 | 77.22 | 77.58 | 76.53 | 77.45 | 1,086,146 | +0.81(+1.05%) |
Oct 08, 2019 | 77.86 | 77.86 | 76.63 | 76.64 | 1,187,262 | -1.84(-2.34%) |
Oct 07, 2019 | 78.32 | 79.12 | 78.17 | 78.48 | 1,152,019 | +0.16(+0.20%) |
Oct 04, 2019 | 78.15 | 78.50 | 77.50 | 78.32 | 3,133,557 | +0.59(+0.76%) |
Oct 03, 2019 | 77.75 | 78.15 | 76.91 | 77.73 | 741,212 | +0.04(+0.05%) |
Oct 02, 2019 | 78.67 | 78.74 | 76.90 | 77.69 | 1,308,285 | -1.70(-2.15%) |