Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 84.98 | 84.98 | 83.15 | 83.42 | 270,200 | -1.96(-2.30%) |
Jan 30, 2020 | 84.59 | 85.39 | 84.35 | 85.39 | 65,198 | -0.07(-0.08%) |
Jan 29, 2020 | 85.67 | 85.90 | 85.36 | 85.46 | 21,616 | +0.16(+0.19%) |
Jan 28, 2020 | 84.83 | 85.51 | 84.63 | 85.29 | 18,036 | +0.74(+0.88%) |
Jan 27, 2020 | 84.50 | 85.03 | 84.00 | 84.55 | 67,796 | -1.36(-1.58%) |
Jan 24, 2020 | 86.56 | 86.67 | 85.48 | 85.91 | 32,000 | -0.53(-0.62%) |
Jan 23, 2020 | 85.72 | 86.46 | 85.38 | 86.44 | 22,852 | +0.69(+0.80%) |
Jan 22, 2020 | 86.38 | 86.38 | 85.75 | 85.75 | 43,772 | -0.22(-0.25%) |
Jan 21, 2020 | 86.19 | 86.45 | 85.77 | 85.97 | 33,470 | -0.71(-0.82%) |
Jan 17, 2020 | 86.61 | 86.89 | 86.59 | 86.68 | 37,200 | +0.08(+0.09%) |
Jan 16, 2020 | 86.03 | 86.61 | 86.03 | 86.61 | 54,078 | +0.94(+1.09%) |
Jan 15, 2020 | 85.39 | 85.94 | 85.39 | 85.67 | 67,484 | +0.20(+0.23%) |
Jan 14, 2020 | 85.61 | 85.91 | 85.35 | 85.47 | 45,036 | -0.14(-0.17%) |
Jan 13, 2020 | 85.03 | 85.64 | 85.03 | 85.61 | 43,880 | +0.81(+0.96%) |
Jan 10, 2020 | 85.46 | 85.46 | 84.69 | 84.81 | 81,400 | -0.50(-0.59%) |
Jan 09, 2020 | 85.14 | 85.34 | 85.06 | 85.31 | 75,528 | +0.52(+0.61%) |
Jan 08, 2020 | 84.59 | 85.12 | 84.56 | 84.80 | 69,384 | +0.30(+0.35%) |
Jan 07, 2020 | 84.50 | 84.73 | 84.29 | 84.50 | 39,344 | -0.12(-0.15%) |
Jan 06, 2020 | 84.17 | 84.62 | 84.12 | 84.62 | 212,510 | -0.08(-0.09%) |
Jan 03, 2020 | 84.12 | 84.77 | 84.12 | 84.70 | 49,000 | -0.19(-0.22%) |
Jan 02, 2020 | 84.41 | 84.89 | 84.08 | 84.89 | 323,958 | +1.07(+1.27%) |
Dec 31, 2019 | 83.62 | 83.89 | 83.48 | 83.82 | 111,800 | +0.15(+0.18%) |
Dec 30, 2019 | 84.00 | 84.02 | 83.62 | 83.67 | 40,580 | -0.52(-0.62%) |
Dec 27, 2019 | 84.41 | 84.41 | 84.07 | 84.19 | 215,800 | +0.01(+0.01%) |
Dec 26, 2019 | 84.06 | 84.18 | 83.85 | 84.18 | 25,312 | +0.21(+0.25%) |
Dec 24, 2019 | 84.09 | 84.09 | 83.93 | 83.97 | 48,600 | -0.19(-0.23%) |
Dec 23, 2019 | 84.10 | 84.27 | 83.96 | 84.16 | 35,896 | +0.31(+0.37%) |
Dec 20, 2019 | 83.49 | 83.91 | 83.49 | 83.85 | 49,200 | +0.49(+0.59%) |
Dec 19, 2019 | 83.06 | 83.44 | 83.06 | 83.36 | 70,864 | +0.24(+0.29%) |
Dec 18, 2019 | 83.44 | 83.44 | 83.08 | 83.12 | 49,694 | -0.35(-0.42%) |
Dec 17, 2019 | 83.55 | 83.67 | 83.41 | 83.47 | 63,004 | -0.11(-0.13%) |
Dec 16, 2019 | 83.86 | 83.91 | 83.56 | 83.58 | 37,392 | -0.25(-0.30%) |
Dec 13, 2019 | 83.81 | 84.42 | 83.58 | 83.83 | 79,000 | +0.00(+0.00%) |
Dec 12, 2019 | 82.97 | 84.00 | 82.97 | 83.83 | 112,226 | +0.68(+0.82%) |
Dec 11, 2019 | 82.77 | 83.19 | 82.68 | 83.16 | 61,230 | +0.53(+0.64%) |
Dec 10, 2019 | 82.80 | 82.93 | 82.57 | 82.63 | 51,302 | -0.22(-0.27%) |
Dec 09, 2019 | 82.96 | 83.06 | 82.81 | 82.85 | 35,968 | -0.31(-0.37%) |
Dec 06, 2019 | 83.00 | 83.39 | 83.00 | 83.16 | 62,400 | +0.84(+1.02%) |
Dec 05, 2019 | 82.32 | 82.39 | 82.03 | 82.32 | 135,232 | +0.12(+0.15%) |
Dec 04, 2019 | 82.19 | 82.97 | 82.19 | 82.19 | 41,452 | +0.25(+0.31%) |
Dec 03, 2019 | 81.88 | 82.00 | 81.34 | 81.94 | 246,604 | -0.68(-0.82%) |
Dec 02, 2019 | 84.02 | 84.02 | 82.61 | 82.62 | 332,866 | -1.26(-1.50%) |
Nov 29, 2019 | 84.17 | 84.17 | 83.75 | 83.88 | 13,000 | -0.43(-0.51%) |
Nov 27, 2019 | 84.11 | 84.31 | 84.05 | 84.31 | 20,400 | +0.10(+0.12%) |
Nov 26, 2019 | 83.84 | 84.29 | 83.77 | 84.21 | 117,120 | +0.44(+0.53%) |
Nov 25, 2019 | 83.26 | 83.79 | 83.26 | 83.77 | 364,382 | +0.75(+0.91%) |
Nov 22, 2019 | 83.17 | 83.17 | 82.75 | 83.02 | 30,400 | +0.23(+0.28%) |
Nov 21, 2019 | 83.08 | 83.08 | 82.67 | 82.78 | 87,712 | -0.25(-0.30%) |
Nov 20, 2019 | 83.39 | 83.53 | 82.73 | 83.03 | 49,864 | -0.55(-0.66%) |
Nov 19, 2019 | 83.69 | 84.17 | 83.44 | 83.58 | 44,434 | +0.08(+0.10%) |
Nov 18, 2019 | 83.50 | 83.75 | 83.33 | 83.50 | 147,104 | -0.15(-0.18%) |
Nov 15, 2019 | 83.53 | 83.78 | 83.41 | 83.65 | 47,200 | +0.51(+0.61%) |
Nov 14, 2019 | 82.63 | 83.14 | 82.63 | 83.14 | 44,308 | +0.38(+0.46%) |
Nov 13, 2019 | 82.53 | 82.91 | 82.53 | 82.76 | 34,706 | -0.10(-0.13%) |
Nov 12, 2019 | 82.88 | 83.17 | 82.76 | 82.86 | 45,878 | +0.05(+0.05%) |
Nov 11, 2019 | 82.40 | 82.94 | 82.39 | 82.82 | 42,350 | +0.10(+0.12%) |
Nov 08, 2019 | 82.48 | 82.74 | 82.43 | 82.72 | 49,600 | +0.17(+0.21%) |
Nov 07, 2019 | 82.78 | 83.03 | 82.48 | 82.55 | 236,902 | +0.28(+0.35%) |
Nov 06, 2019 | 82.27 | 82.27 | 81.89 | 82.27 | 49,296 | +0.05(+0.05%) |
Nov 05, 2019 | 82.47 | 82.66 | 82.10 | 82.22 | 75,790 | -0.09(-0.10%) |
Nov 04, 2019 | 82.21 | 82.34 | 82.06 | 82.31 | 432,420 | +0.65(+0.80%) |