Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.86 | 86.86 | 85.36 | 85.74 | 250,500 | -1.07(-1.23%) |
Jan 30, 2020 | 87.18 | 87.62 | 86.00 | 86.81 | 186,661 | -0.42(-0.48%) |
Jan 29, 2020 | 87.65 | 88.49 | 86.92 | 87.23 | 305,160 | +0.01(+0.01%) |
Jan 28, 2020 | 85.58 | 87.68 | 85.50 | 87.22 | 170,007 | +1.93(+2.26%) |
Jan 27, 2020 | 85.22 | 86.58 | 84.89 | 85.29 | 243,076 | -1.46(-1.68%) |
Jan 24, 2020 | 87.75 | 88.28 | 86.00 | 86.75 | 268,000 | -0.26(-0.30%) |
Jan 23, 2020 | 86.10 | 87.10 | 85.74 | 87.01 | 261,195 | +0.91(+1.06%) |
Jan 22, 2020 | 85.88 | 86.66 | 85.72 | 86.10 | 168,795 | +0.68(+0.80%) |
Jan 21, 2020 | 84.83 | 85.98 | 84.58 | 85.42 | 230,620 | +0.52(+0.61%) |
Jan 17, 2020 | 85.89 | 85.97 | 84.58 | 84.90 | 273,500 | -0.44(-0.52%) |
Jan 16, 2020 | 85.79 | 86.29 | 84.97 | 85.34 | 189,248 | +0.00(+0.00%) |
Jan 15, 2020 | 84.07 | 86.45 | 84.07 | 85.34 | 311,986 | +1.25(+1.49%) |
Jan 14, 2020 | 83.93 | 84.45 | 83.09 | 84.09 | 238,803 | +0.14(+0.17%) |
Jan 13, 2020 | 83.51 | 84.58 | 83.11 | 83.95 | 244,807 | +0.37(+0.44%) |
Jan 10, 2020 | 84.53 | 84.76 | 83.06 | 83.58 | 252,700 | -0.50(-0.59%) |
Jan 09, 2020 | 84.54 | 84.78 | 83.79 | 84.08 | 306,020 | +0.03(+0.04%) |
Jan 08, 2020 | 83.88 | 84.70 | 82.93 | 84.05 | 347,148 | +0.36(+0.43%) |
Jan 07, 2020 | 84.76 | 85.37 | 83.60 | 83.69 | 349,184 | -1.19(-1.40%) |
Jan 06, 2020 | 82.94 | 85.06 | 82.59 | 84.88 | 440,110 | +1.31(+1.57%) |
Jan 03, 2020 | 83.06 | 83.65 | 82.99 | 83.57 | 384,000 | -0.67(-0.80%) |
Jan 02, 2020 | 83.76 | 84.65 | 83.42 | 84.24 | 210,599 | +0.87(+1.04%) |
Dec 31, 2019 | 83.42 | 83.84 | 82.51 | 83.37 | 271,000 | -0.07(-0.08%) |
Dec 30, 2019 | 84.50 | 84.92 | 82.72 | 83.44 | 270,479 | -1.20(-1.42%) |
Dec 27, 2019 | 85.45 | 85.45 | 84.31 | 84.64 | 137,900 | -0.37(-0.44%) |
Dec 26, 2019 | 85.22 | 85.89 | 84.72 | 85.01 | 336,269 | +0.04(+0.05%) |
Dec 24, 2019 | 85.74 | 85.74 | 84.78 | 84.97 | 84,100 | -0.43(-0.50%) |
Dec 23, 2019 | 85.57 | 85.57 | 84.31 | 85.40 | 307,017 | +0.27(+0.32%) |
Dec 20, 2019 | 84.96 | 85.60 | 84.67 | 85.13 | 998,000 | +0.42(+0.50%) |
Dec 19, 2019 | 83.97 | 85.00 | 83.11 | 84.71 | 589,462 | +0.91(+1.09%) |
Dec 18, 2019 | 84.76 | 84.98 | 83.55 | 83.80 | 230,668 | -0.74(-0.88%) |
Dec 17, 2019 | 85.14 | 86.00 | 83.87 | 84.54 | 309,922 | -0.42(-0.49%) |
Dec 16, 2019 | 85.80 | 86.10 | 84.96 | 84.96 | 239,112 | -0.12(-0.14%) |
Dec 13, 2019 | 84.90 | 86.53 | 84.64 | 85.08 | 332,700 | +0.31(+0.37%) |
Dec 12, 2019 | 84.42 | 85.66 | 83.88 | 84.77 | 196,829 | +0.37(+0.44%) |
Dec 11, 2019 | 85.92 | 85.92 | 83.64 | 84.40 | 142,340 | -1.36(-1.59%) |
Dec 10, 2019 | 85.75 | 85.90 | 85.00 | 85.76 | 189,969 | +0.16(+0.19%) |
Dec 09, 2019 | 85.61 | 86.39 | 85.23 | 85.60 | 289,781 | +0.28(+0.33%) |
Dec 06, 2019 | 85.91 | 86.82 | 85.28 | 85.32 | 238,400 | -0.45(-0.52%) |
Dec 05, 2019 | 85.76 | 86.35 | 85.10 | 85.77 | 190,235 | +0.31(+0.36%) |
Dec 04, 2019 | 85.13 | 86.49 | 84.21 | 85.46 | 222,328 | +1.03(+1.22%) |
Dec 03, 2019 | 83.59 | 84.71 | 82.01 | 84.43 | 580,466 | +0.02(+0.02%) |
Dec 02, 2019 | 87.38 | 87.45 | 84.29 | 84.41 | 398,529 | -3.10(-3.54%) |
Nov 29, 2019 | 86.60 | 87.99 | 86.52 | 87.51 | 210,500 | +0.09(+0.10%) |
Nov 27, 2019 | 88.05 | 88.63 | 86.69 | 87.42 | 263,700 | -0.45(-0.51%) |
Nov 26, 2019 | 87.56 | 88.25 | 87.28 | 87.87 | 214,092 | +0.44(+0.50%) |
Nov 25, 2019 | 86.97 | 88.19 | 86.80 | 87.43 | 346,757 | +1.18(+1.37%) |
Nov 22, 2019 | 88.35 | 88.78 | 86.13 | 86.25 | 340,000 | -1.44(-1.64%) |
Nov 21, 2019 | 88.42 | 88.89 | 87.38 | 87.69 | 269,778 | -0.25(-0.28%) |
Nov 20, 2019 | 87.73 | 88.91 | 87.26 | 87.94 | 289,874 | -0.36(-0.41%) |
Nov 19, 2019 | 87.22 | 88.49 | 87.07 | 88.30 | 221,773 | +1.62(+1.87%) |
Nov 18, 2019 | 85.97 | 87.45 | 85.44 | 86.68 | 419,955 | +1.04(+1.21%) |
Nov 15, 2019 | 85.04 | 86.03 | 84.76 | 85.64 | 199,400 | +0.88(+1.04%) |
Nov 14, 2019 | 84.99 | 85.48 | 84.29 | 84.76 | 127,637 | -0.17(-0.20%) |
Nov 13, 2019 | 84.78 | 85.66 | 84.47 | 84.93 | 142,258 | -0.29(-0.34%) |
Nov 12, 2019 | 84.35 | 85.36 | 84.17 | 85.22 | 212,094 | +1.13(+1.34%) |
Nov 11, 2019 | 83.36 | 84.38 | 83.00 | 84.09 | 276,437 | +0.35(+0.42%) |
Nov 08, 2019 | 84.62 | 84.62 | 82.34 | 83.74 | 391,400 | -0.95(-1.12%) |
Nov 07, 2019 | 84.41 | 85.88 | 84.03 | 84.69 | 317,330 | +0.62(+0.74%) |
Nov 06, 2019 | 84.20 | 84.82 | 83.66 | 84.07 | 304,936 | -0.28(-0.33%) |
Nov 05, 2019 | 84.94 | 85.54 | 83.15 | 84.35 | 402,159 | -0.43(-0.51%) |
Nov 04, 2019 | 86.65 | 87.00 | 84.34 | 84.78 | 516,102 | -1.57(-1.82%) |