Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.86 | 83.26 | 82.75 | 83.20 | 301,744 | +0.24(+0.29%) |
Dec 30, 2019 | 83.37 | 83.45 | 82.90 | 82.97 | 377,063 | -0.37(-0.45%) |
Dec 27, 2019 | 83.56 | 83.56 | 83.28 | 83.34 | 254,832 | -0.03(-0.04%) |
Dec 26, 2019 | 83.43 | 83.54 | 83.20 | 83.37 | 235,049 | +0.08(+0.09%) |
Dec 24, 2019 | 83.53 | 83.53 | 83.17 | 83.30 | 132,013 | -0.16(-0.19%) |
Dec 23, 2019 | 83.43 | 83.51 | 83.27 | 83.46 | 396,876 | +0.17(+0.20%) |
Dec 20, 2019 | 83.20 | 83.48 | 83.08 | 83.29 | 379,655 | +0.53(+0.65%) |
Dec 19, 2019 | 82.76 | 82.85 | 82.61 | 82.75 | 239,225 | +0.20(+0.24%) |
Dec 18, 2019 | 82.83 | 82.89 | 82.53 | 82.56 | 401,366 | -0.15(-0.18%) |
Dec 17, 2019 | 82.82 | 82.96 | 82.69 | 82.71 | 275,869 | +0.04(+0.05%) |
Dec 16, 2019 | 82.46 | 82.84 | 82.46 | 82.67 | 321,784 | +0.61(+0.74%) |
Dec 13, 2019 | 82.23 | 82.42 | 81.76 | 82.06 | 270,192 | -0.18(-0.21%) |
Dec 12, 2019 | 81.50 | 82.42 | 81.44 | 82.23 | 461,314 | +0.80(+0.98%) |
Dec 11, 2019 | 81.45 | 81.72 | 81.31 | 81.44 | 568,127 | +0.05(+0.06%) |
Dec 10, 2019 | 81.51 | 81.61 | 81.25 | 81.38 | 385,716 | -0.07(-0.08%) |
Dec 09, 2019 | 81.39 | 81.70 | 81.38 | 81.45 | 241,660 | -0.14(-0.18%) |
Dec 06, 2019 | 81.23 | 81.79 | 81.23 | 81.60 | 357,286 | +0.75(+0.93%) |
Dec 05, 2019 | 81.05 | 81.05 | 80.57 | 80.85 | 423,405 | -0.01(-0.01%) |
Dec 04, 2019 | 80.42 | 80.99 | 80.31 | 80.85 | 297,630 | +0.73(+0.91%) |
Dec 03, 2019 | 80.08 | 80.22 | 79.68 | 80.12 | 367,824 | -0.49(-0.61%) |
Dec 02, 2019 | 80.98 | 81.06 | 80.55 | 80.61 | 480,560 | -0.26(-0.32%) |
Nov 29, 2019 | 81.07 | 81.17 | 80.81 | 80.87 | 128,086 | -0.29(-0.35%) |
Nov 27, 2019 | 80.99 | 81.28 | 80.91 | 81.16 | 246,904 | +0.29(+0.35%) |
Nov 26, 2019 | 80.82 | 80.91 | 80.56 | 80.87 | 796,456 | +0.09(+0.11%) |
Nov 25, 2019 | 80.85 | 80.91 | 80.67 | 80.78 | 289,072 | +0.09(+0.11%) |
Nov 22, 2019 | 80.56 | 80.80 | 80.49 | 80.69 | 243,696 | +0.31(+0.39%) |
Nov 21, 2019 | 80.08 | 80.43 | 79.82 | 80.37 | 236,669 | +0.39(+0.48%) |
Nov 20, 2019 | 79.95 | 80.06 | 79.57 | 79.99 | 331,366 | -0.21(-0.26%) |
Nov 19, 2019 | 80.67 | 80.67 | 80.09 | 80.20 | 302,214 | -0.48(-0.59%) |
Nov 18, 2019 | 80.61 | 80.74 | 80.42 | 80.68 | 338,192 | -0.12(-0.15%) |
Nov 15, 2019 | 80.44 | 80.80 | 80.24 | 80.80 | 292,768 | +0.61(+0.77%) |
Nov 14, 2019 | 80.17 | 80.23 | 79.81 | 80.18 | 423,692 | -0.24(-0.30%) |
Nov 13, 2019 | 80.31 | 80.61 | 80.21 | 80.43 | 332,687 | -0.11(-0.14%) |
Nov 12, 2019 | 80.80 | 80.86 | 80.28 | 80.53 | 281,734 | -0.15(-0.19%) |
Nov 11, 2019 | 80.70 | 80.72 | 80.55 | 80.69 | 199,107 | -0.34(-0.43%) |
Nov 08, 2019 | 81.07 | 81.17 | 80.68 | 81.03 | 237,042 | -0.21(-0.26%) |
Nov 07, 2019 | 81.25 | 81.47 | 81.09 | 81.24 | 1,619,901 | +0.34(+0.43%) |
Nov 06, 2019 | 80.98 | 81.09 | 80.67 | 80.90 | 528,243 | -0.08(-0.10%) |
Nov 05, 2019 | 80.85 | 81.07 | 80.76 | 80.98 | 268,273 | +0.18(+0.22%) |
Nov 04, 2019 | 80.70 | 81.03 | 80.70 | 80.80 | 290,013 | +0.43(+0.53%) |
Nov 01, 2019 | 80.15 | 80.40 | 80.08 | 80.37 | 203,416 | +0.64(+0.80%) |
Oct 31, 2019 | 79.84 | 79.84 | 79.24 | 79.74 | 238,038 | -0.23(-0.28%) |
Oct 30, 2019 | 80.14 | 80.15 | 79.63 | 79.96 | 319,818 | +0.00(+0.00%) |
Oct 29, 2019 | 79.68 | 80.13 | 79.62 | 79.96 | 340,163 | +0.21(+0.26%) |
Oct 28, 2019 | 79.81 | 80.18 | 79.58 | 79.75 | 318,985 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.58 | 79.03 | 79.36 | 251,419 | +0.29(+0.36%) |
Oct 24, 2019 | 79.66 | 79.74 | 78.96 | 79.07 | 279,603 | -0.45(-0.57%) |
Oct 23, 2019 | 79.15 | 79.53 | 79.15 | 79.52 | 214,908 | +0.14(+0.18%) |
Oct 22, 2019 | 79.31 | 79.78 | 79.11 | 79.38 | 229,978 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.17 | 78.88 | 79.16 | 213,058 | +0.58(+0.74%) |
Oct 18, 2019 | 78.57 | 78.83 | 78.55 | 78.58 | 259,736 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 78.99 | 78.58 | 78.72 | 279,411 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.48 | 248,637 | -0.23(-0.29%) |
Oct 15, 2019 | 78.43 | 79.03 | 78.38 | 78.71 | 224,546 | +0.47(+0.60%) |
Oct 14, 2019 | 78.26 | 78.37 | 78.14 | 78.24 | 194,794 | -0.13(-0.17%) |
Oct 11, 2019 | 78.30 | 78.93 | 78.27 | 78.37 | 345,998 | +0.77(+1.00%) |
Oct 10, 2019 | 77.08 | 77.80 | 77.08 | 77.60 | 285,797 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,505 | +0.34(+0.44%) |
Oct 08, 2019 | 77.48 | 77.56 | 76.75 | 76.78 | 488,218 | -1.10(-1.42%) |
Oct 07, 2019 | 78.15 | 78.47 | 77.88 | 77.88 | 316,397 | -0.40(-0.51%) |
Oct 04, 2019 | 77.52 | 78.36 | 77.52 | 78.28 | 309,046 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.35 | 76.07 | 77.35 | 565,384 | +0.58(+0.76%) |
Oct 02, 2019 | 77.79 | 77.82 | 76.58 | 76.77 | 533,950 | -1.37(-1.76%) |