Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.41 | 85.48 | 85.13 | 85.16 | 339,322 | -0.51(-0.60%) |
Dec 30, 2019 | 85.21 | 85.71 | 85.03 | 85.68 | 415,636 | +0.08(+0.09%) |
Dec 27, 2019 | 85.76 | 85.81 | 85.60 | 85.60 | 289,334 | +0.15(+0.18%) |
Dec 26, 2019 | 85.41 | 85.50 | 85.21 | 85.45 | 233,575 | -0.04(-0.05%) |
Dec 24, 2019 | 85.03 | 85.49 | 85.03 | 85.49 | 93,786 | +0.30(+0.35%) |
Dec 23, 2019 | 85.40 | 85.40 | 84.87 | 85.19 | 279,758 | +0.02(+0.02%) |
Dec 20, 2019 | 85.10 | 85.17 | 84.87 | 85.17 | 343,292 | +0.09(+0.11%) |
Dec 19, 2019 | 84.96 | 85.19 | 84.84 | 85.08 | 276,538 | +0.20(+0.24%) |
Dec 18, 2019 | 85.10 | 85.14 | 84.85 | 84.88 | 175,912 | -0.28(-0.32%) |
Dec 17, 2019 | 85.40 | 85.52 | 85.07 | 85.15 | 866,542 | -0.11(-0.13%) |
Dec 16, 2019 | 85.50 | 85.50 | 85.15 | 85.26 | 590,780 | -0.28(-0.32%) |
Dec 13, 2019 | 85.31 | 85.75 | 84.95 | 85.54 | 242,991 | +0.70(+0.82%) |
Dec 12, 2019 | 85.35 | 85.35 | 84.43 | 84.84 | 455,786 | -0.54(-0.63%) |
Dec 11, 2019 | 85.20 | 85.58 | 85.14 | 85.38 | 602,239 | +0.54(+0.63%) |
Dec 10, 2019 | 85.12 | 85.12 | 84.74 | 84.84 | 296,297 | -0.10(-0.12%) |
Dec 09, 2019 | 85.21 | 85.21 | 84.81 | 84.95 | 277,199 | +0.12(+0.14%) |
Dec 06, 2019 | 84.61 | 85.06 | 84.58 | 84.83 | 571,715 | -0.05(-0.06%) |
Dec 05, 2019 | 84.75 | 84.96 | 84.60 | 84.88 | 169,671 | -0.11(-0.13%) |
Dec 04, 2019 | 85.06 | 85.11 | 84.61 | 84.99 | 333,521 | -0.20(-0.24%) |
Dec 03, 2019 | 84.72 | 85.38 | 84.72 | 85.19 | 728,033 | +0.87(+1.03%) |
Dec 02, 2019 | 84.31 | 84.37 | 83.96 | 84.32 | 2,470,485 | -0.69(-0.81%) |
Nov 29, 2019 | 85.24 | 85.24 | 84.75 | 85.01 | 134,733 | -0.18(-0.22%) |
Nov 27, 2019 | 85.13 | 85.27 | 84.90 | 85.19 | 264,197 | +0.07(+0.08%) |
Nov 26, 2019 | 85.08 | 85.28 | 85.07 | 85.13 | 544,315 | +0.40(+0.47%) |
Nov 25, 2019 | 84.61 | 84.91 | 84.61 | 84.73 | 928,373 | +0.43(+0.51%) |
Nov 22, 2019 | 84.37 | 84.37 | 84.08 | 84.30 | 267,191 | +0.32(+0.38%) |
Nov 21, 2019 | 84.02 | 84.21 | 83.82 | 83.98 | 261,984 | -0.42(-0.49%) |
Nov 20, 2019 | 84.31 | 84.47 | 84.15 | 84.40 | 267,675 | +0.33(+0.40%) |
Nov 19, 2019 | 83.91 | 84.15 | 83.86 | 84.07 | 518,315 | +0.33(+0.39%) |
Nov 18, 2019 | 83.73 | 83.87 | 83.65 | 83.74 | 574,235 | +0.24(+0.29%) |
Nov 15, 2019 | 83.48 | 83.67 | 83.42 | 83.50 | 418,572 | +0.01(+0.01%) |
Nov 14, 2019 | 83.39 | 83.56 | 83.31 | 83.49 | 560,035 | +0.47(+0.56%) |
Nov 13, 2019 | 82.96 | 83.02 | 82.79 | 83.02 | 427,601 | +0.36(+0.43%) |
Nov 12, 2019 | 82.56 | 82.66 | 82.30 | 82.66 | 356,157 | +0.24(+0.29%) |
Nov 11, 2019 | 82.62 | 82.62 | 82.26 | 82.42 | 165,788 | +0.05(+0.06%) |
Nov 08, 2019 | 82.69 | 82.86 | 82.29 | 82.37 | 343,121 | -0.33(-0.40%) |
Nov 07, 2019 | 83.03 | 83.06 | 82.34 | 82.70 | 572,903 | -0.77(-0.92%) |
Nov 06, 2019 | 83.46 | 83.59 | 83.18 | 83.47 | 295,908 | +0.57(+0.68%) |
Nov 05, 2019 | 83.11 | 83.11 | 82.60 | 82.91 | 516,397 | -0.84(-1.01%) |
Nov 04, 2019 | 83.92 | 84.03 | 83.56 | 83.75 | 361,097 | -0.58(-0.69%) |
Nov 01, 2019 | 84.33 | 84.53 | 84.07 | 84.33 | 421,446 | +0.18(+0.22%) |
Oct 31, 2019 | 83.84 | 84.35 | 83.64 | 84.15 | 414,323 | +0.80(+0.96%) |
Oct 30, 2019 | 82.83 | 83.51 | 82.81 | 83.35 | 594,814 | +0.48(+0.58%) |
Oct 29, 2019 | 83.25 | 83.26 | 82.86 | 82.87 | 248,872 | -0.35(-0.42%) |
Oct 28, 2019 | 83.23 | 83.39 | 83.03 | 83.22 | 407,299 | -0.42(-0.51%) |
Oct 25, 2019 | 83.90 | 83.90 | 83.50 | 83.64 | 309,155 | -0.12(-0.15%) |
Oct 24, 2019 | 83.82 | 84.02 | 83.65 | 83.77 | 299,574 | +0.15(+0.18%) |
Oct 23, 2019 | 83.76 | 83.85 | 83.52 | 83.62 | 344,742 | +0.12(+0.15%) |
Oct 22, 2019 | 83.61 | 83.83 | 83.29 | 83.49 | 239,336 | +0.29(+0.35%) |
Oct 21, 2019 | 83.22 | 83.33 | 83.14 | 83.20 | 593,348 | -0.30(-0.36%) |
Oct 18, 2019 | 83.44 | 83.74 | 83.39 | 83.50 | 182,874 | +0.06(+0.07%) |
Oct 17, 2019 | 83.27 | 83.66 | 83.14 | 83.44 | 168,269 | +0.29(+0.35%) |
Oct 16, 2019 | 83.26 | 83.44 | 83.09 | 83.15 | 793,463 | +0.02(+0.03%) |
Oct 15, 2019 | 83.55 | 83.58 | 83.09 | 83.13 | 364,315 | -0.57(-0.68%) |
Oct 14, 2019 | 83.57 | 83.69 | 83.36 | 83.69 | 138,015 | +0.62(+0.74%) |
Oct 11, 2019 | 83.28 | 83.33 | 82.89 | 83.08 | 682,473 | -0.28(-0.34%) |
Oct 10, 2019 | 83.67 | 83.79 | 83.32 | 83.36 | 514,301 | -0.59(-0.70%) |
Oct 09, 2019 | 84.26 | 84.26 | 83.87 | 83.95 | 456,663 | -0.27(-0.33%) |
Oct 08, 2019 | 84.67 | 84.71 | 84.03 | 84.23 | 263,919 | -0.11(-0.13%) |
Oct 07, 2019 | 84.53 | 84.59 | 84.27 | 84.33 | 461,441 | -0.62(-0.73%) |
Oct 04, 2019 | 84.53 | 84.96 | 84.53 | 84.96 | 331,264 | +0.64(+0.76%) |
Oct 03, 2019 | 84.20 | 84.57 | 84.12 | 84.32 | 270,872 | +0.37(+0.45%) |
Oct 02, 2019 | 84.07 | 84.10 | 83.70 | 83.94 | 398,902 | -0.19(-0.23%) |