Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 88.73 | 88.85 | 88.50 | 88.80 | 501,576 | +0.20(+0.23%) |
Jan 30, 2020 | 88.46 | 88.74 | 88.21 | 88.60 | 688,701 | +0.12(+0.13%) |
Jan 29, 2020 | 88.42 | 88.69 | 88.30 | 88.48 | 356,821 | +0.40(+0.45%) |
Jan 28, 2020 | 88.39 | 88.53 | 87.95 | 88.09 | 456,947 | -0.12(-0.13%) |
Jan 27, 2020 | 88.06 | 88.35 | 87.96 | 88.20 | 474,275 | +0.30(+0.34%) |
Jan 24, 2020 | 87.98 | 88.07 | 87.82 | 87.91 | 262,284 | +0.09(+0.11%) |
Jan 23, 2020 | 87.77 | 87.89 | 87.65 | 87.82 | 293,090 | +0.22(+0.25%) |
Jan 22, 2020 | 87.53 | 87.71 | 87.41 | 87.60 | 255,884 | +0.19(+0.22%) |
Jan 21, 2020 | 86.91 | 87.43 | 86.87 | 87.41 | 978,266 | +0.67(+0.78%) |
Jan 17, 2020 | 86.55 | 86.80 | 86.41 | 86.74 | 417,783 | +0.08(+0.10%) |
Jan 16, 2020 | 86.53 | 86.81 | 86.47 | 86.65 | 671,025 | +0.18(+0.20%) |
Jan 15, 2020 | 86.58 | 86.64 | 86.26 | 86.47 | 963,196 | +0.27(+0.31%) |
Jan 14, 2020 | 86.10 | 86.21 | 85.98 | 86.20 | 207,936 | -0.03(-0.03%) |
Jan 13, 2020 | 86.23 | 86.23 | 85.95 | 86.23 | 263,479 | -0.19(-0.21%) |
Jan 10, 2020 | 86.06 | 86.53 | 86.06 | 86.42 | 615,711 | +0.51(+0.60%) |
Jan 09, 2020 | 85.27 | 85.91 | 85.10 | 85.90 | 613,307 | +0.64(+0.75%) |
Jan 08, 2020 | 85.66 | 85.91 | 85.20 | 85.26 | 387,594 | -0.32(-0.37%) |
Jan 07, 2020 | 85.80 | 85.91 | 85.49 | 85.58 | 261,656 | -0.43(-0.50%) |
Jan 06, 2020 | 86.60 | 86.65 | 85.85 | 86.01 | 687,514 | -0.38(-0.44%) |
Jan 03, 2020 | 86.10 | 86.45 | 86.04 | 86.39 | 640,956 | +0.61(+0.71%) |
Jan 02, 2020 | 85.89 | 86.19 | 85.62 | 85.78 | 552,251 | +0.26(+0.31%) |
Dec 31, 2019 | 85.77 | 85.84 | 85.49 | 85.52 | 337,900 | -0.51(-0.60%) |
Dec 30, 2019 | 85.57 | 86.07 | 85.39 | 86.04 | 413,894 | +0.08(+0.09%) |
Dec 27, 2019 | 86.12 | 86.17 | 85.96 | 85.96 | 288,122 | +0.15(+0.18%) |
Dec 26, 2019 | 85.77 | 85.86 | 85.57 | 85.81 | 232,596 | -0.04(-0.05%) |
Dec 24, 2019 | 85.39 | 85.85 | 85.39 | 85.85 | 93,393 | +0.30(+0.36%) |
Dec 23, 2019 | 85.76 | 85.76 | 85.23 | 85.55 | 278,586 | +0.02(+0.02%) |
Dec 20, 2019 | 85.46 | 85.53 | 85.23 | 85.53 | 341,853 | +0.09(+0.11%) |
Dec 19, 2019 | 85.32 | 85.55 | 85.19 | 85.44 | 275,379 | +0.20(+0.24%) |
Dec 18, 2019 | 85.45 | 85.50 | 85.21 | 85.24 | 175,175 | -0.28(-0.32%) |
Dec 17, 2019 | 85.76 | 85.87 | 85.42 | 85.51 | 862,910 | -0.11(-0.13%) |
Dec 16, 2019 | 85.86 | 85.86 | 85.51 | 85.62 | 588,304 | -0.28(-0.32%) |
Dec 13, 2019 | 85.67 | 86.11 | 85.30 | 85.90 | 241,972 | +0.70(+0.82%) |
Dec 12, 2019 | 85.71 | 85.71 | 84.79 | 85.20 | 453,876 | -0.54(-0.63%) |
Dec 11, 2019 | 85.56 | 85.94 | 85.50 | 85.74 | 599,715 | +0.54(+0.63%) |
Dec 10, 2019 | 85.48 | 85.48 | 85.10 | 85.20 | 295,055 | -0.10(-0.12%) |
Dec 09, 2019 | 85.56 | 85.56 | 85.17 | 85.30 | 276,037 | +0.12(+0.14%) |
Dec 06, 2019 | 84.97 | 85.42 | 84.93 | 85.19 | 569,319 | -0.05(-0.06%) |
Dec 05, 2019 | 85.11 | 85.32 | 84.96 | 85.24 | 168,959 | -0.11(-0.13%) |
Dec 04, 2019 | 85.42 | 85.47 | 84.96 | 85.35 | 332,123 | -0.20(-0.24%) |
Dec 03, 2019 | 85.08 | 85.74 | 85.08 | 85.55 | 724,982 | +0.87(+1.03%) |
Dec 02, 2019 | 84.66 | 84.72 | 84.31 | 84.67 | 2,460,131 | -0.69(-0.81%) |
Nov 29, 2019 | 85.60 | 85.60 | 85.11 | 85.37 | 134,168 | -0.18(-0.22%) |
Nov 27, 2019 | 85.48 | 85.63 | 85.26 | 85.55 | 263,090 | +0.07(+0.08%) |
Nov 26, 2019 | 85.44 | 85.64 | 85.43 | 85.48 | 542,033 | +0.40(+0.47%) |
Nov 25, 2019 | 84.96 | 85.27 | 84.96 | 85.08 | 924,482 | +0.43(+0.51%) |
Nov 22, 2019 | 84.72 | 84.72 | 84.44 | 84.65 | 266,071 | +0.32(+0.38%) |
Nov 21, 2019 | 84.38 | 84.56 | 84.18 | 84.34 | 260,886 | -0.42(-0.49%) |
Nov 20, 2019 | 84.66 | 84.83 | 84.50 | 84.76 | 266,553 | +0.34(+0.40%) |
Nov 19, 2019 | 84.26 | 84.50 | 84.21 | 84.42 | 516,143 | +0.33(+0.39%) |
Nov 18, 2019 | 84.08 | 84.23 | 84.00 | 84.09 | 571,828 | +0.24(+0.29%) |
Nov 15, 2019 | 83.83 | 84.02 | 83.77 | 83.85 | 416,817 | +0.01(+0.01%) |
Nov 14, 2019 | 83.74 | 83.92 | 83.67 | 83.84 | 557,687 | +0.47(+0.56%) |
Nov 13, 2019 | 83.31 | 83.37 | 83.14 | 83.37 | 425,808 | +0.36(+0.43%) |
Nov 12, 2019 | 82.91 | 83.01 | 82.64 | 83.01 | 354,664 | +0.24(+0.29%) |
Nov 11, 2019 | 82.97 | 82.97 | 82.61 | 82.77 | 165,093 | +0.05(+0.06%) |
Nov 08, 2019 | 83.04 | 83.20 | 82.63 | 82.72 | 341,683 | -0.34(-0.40%) |
Nov 07, 2019 | 83.38 | 83.41 | 82.68 | 83.05 | 570,502 | -0.77(-0.92%) |
Nov 06, 2019 | 83.82 | 83.94 | 83.53 | 83.82 | 294,668 | +0.57(+0.68%) |
Nov 05, 2019 | 83.46 | 83.46 | 82.95 | 83.25 | 514,232 | -0.85(-1.01%) |
Nov 04, 2019 | 84.28 | 84.39 | 83.92 | 84.10 | 359,584 | -0.59(-0.69%) |