Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.39 | 80.39 | 79.26 | 79.76 | 1,479,164 | -1.18(-1.45%) |
Jan 30, 2020 | 81.14 | 81.14 | 78.89 | 80.94 | 1,131,584 | +0.24(+0.30%) |
Jan 29, 2020 | 82.50 | 83.40 | 80.27 | 80.70 | 1,561,483 | -1.93(-2.33%) |
Jan 28, 2020 | 82.08 | 83.12 | 81.27 | 82.62 | 875,742 | +1.17(+1.43%) |
Jan 27, 2020 | 80.83 | 81.91 | 80.47 | 81.46 | 909,585 | -1.33(-1.60%) |
Jan 24, 2020 | 83.12 | 83.25 | 81.73 | 82.78 | 700,963 | -0.30(-0.36%) |
Jan 23, 2020 | 82.71 | 83.30 | 81.15 | 83.08 | 620,999 | -0.12(-0.14%) |
Jan 22, 2020 | 84.25 | 84.45 | 82.85 | 83.20 | 579,797 | -0.60(-0.72%) |
Jan 21, 2020 | 84.71 | 85.05 | 83.58 | 83.80 | 565,666 | -1.27(-1.49%) |
Jan 17, 2020 | 86.00 | 86.00 | 84.65 | 85.07 | 594,707 | -0.13(-0.15%) |
Jan 16, 2020 | 85.40 | 85.55 | 84.38 | 85.20 | 540,650 | +0.43(+0.50%) |
Jan 15, 2020 | 84.56 | 85.28 | 84.17 | 84.78 | 604,225 | +0.06(+0.07%) |
Jan 14, 2020 | 85.51 | 86.12 | 84.56 | 84.72 | 604,236 | -0.69(-0.80%) |
Jan 13, 2020 | 85.67 | 85.98 | 84.87 | 85.41 | 508,002 | -0.20(-0.24%) |
Jan 10, 2020 | 86.42 | 86.94 | 85.34 | 85.61 | 938,608 | -1.15(-1.32%) |
Jan 09, 2020 | 87.88 | 87.98 | 86.38 | 86.76 | 512,116 | -0.62(-0.71%) |
Jan 08, 2020 | 87.55 | 87.94 | 86.58 | 87.38 | 822,904 | -0.37(-0.42%) |
Jan 07, 2020 | 86.33 | 87.83 | 85.87 | 87.75 | 504,810 | +0.94(+1.08%) |
Jan 06, 2020 | 85.95 | 86.87 | 85.79 | 86.81 | 385,740 | -0.59(-0.68%) |
Jan 03, 2020 | 86.47 | 87.82 | 85.87 | 87.41 | 507,006 | -0.36(-0.41%) |
Jan 02, 2020 | 88.15 | 88.25 | 86.76 | 87.77 | 617,740 | +0.03(+0.03%) |
Dec 31, 2019 | 87.71 | 88.52 | 87.70 | 87.74 | 388,884 | -0.06(-0.06%) |
Dec 30, 2019 | 88.12 | 88.35 | 87.62 | 87.80 | 512,731 | -0.20(-0.23%) |
Dec 27, 2019 | 88.23 | 88.44 | 87.77 | 88.00 | 498,052 | -0.06(-0.06%) |
Dec 26, 2019 | 88.12 | 88.21 | 87.58 | 88.06 | 351,414 | +0.11(+0.13%) |
Dec 24, 2019 | 88.54 | 88.64 | 87.62 | 87.95 | 223,730 | -0.48(-0.55%) |
Dec 23, 2019 | 87.52 | 88.49 | 86.54 | 88.43 | 575,319 | +0.80(+0.91%) |
Dec 20, 2019 | 87.52 | 88.24 | 86.94 | 87.63 | 1,374,526 | +1.17(+1.35%) |
Dec 19, 2019 | 86.09 | 86.57 | 85.50 | 86.46 | 700,820 | +0.37(+0.43%) |
Dec 18, 2019 | 86.04 | 86.25 | 84.91 | 86.09 | 614,698 | +0.14(+0.16%) |
Dec 17, 2019 | 85.74 | 86.30 | 85.29 | 85.95 | 672,742 | +0.49(+0.57%) |
Dec 16, 2019 | 85.44 | 85.95 | 85.05 | 85.46 | 615,897 | +1.08(+1.29%) |
Dec 13, 2019 | 86.81 | 87.38 | 84.28 | 84.38 | 488,883 | -2.72(-3.12%) |
Dec 12, 2019 | 85.58 | 87.39 | 85.13 | 87.09 | 581,726 | +1.45(+1.69%) |
Dec 11, 2019 | 85.67 | 86.00 | 85.08 | 85.65 | 373,532 | +0.67(+0.79%) |
Dec 10, 2019 | 84.63 | 85.70 | 84.23 | 84.98 | 795,522 | +0.14(+0.16%) |
Dec 09, 2019 | 84.72 | 86.10 | 84.54 | 84.84 | 558,877 | +0.05(+0.05%) |
Dec 06, 2019 | 84.32 | 84.95 | 84.15 | 84.79 | 650,801 | +1.66(+2.00%) |
Dec 05, 2019 | 82.70 | 83.38 | 82.69 | 83.13 | 431,591 | +0.78(+0.95%) |
Dec 04, 2019 | 82.96 | 84.21 | 82.27 | 82.36 | 506,159 | +0.06(+0.07%) |
Dec 03, 2019 | 81.92 | 82.57 | 81.11 | 82.30 | 608,799 | -1.03(-1.23%) |
Dec 02, 2019 | 84.41 | 85.74 | 83.32 | 83.33 | 531,820 | -0.53(-0.63%) |
Nov 29, 2019 | 84.55 | 85.19 | 83.71 | 83.86 | 209,490 | -0.98(-1.16%) |
Nov 27, 2019 | 85.16 | 85.16 | 84.26 | 84.84 | 303,448 | -0.23(-0.27%) |
Nov 26, 2019 | 85.30 | 85.31 | 84.39 | 85.07 | 313,055 | -0.24(-0.28%) |
Nov 25, 2019 | 84.29 | 85.83 | 84.06 | 85.31 | 647,331 | +1.25(+1.49%) |
Nov 22, 2019 | 83.87 | 84.21 | 83.12 | 84.06 | 469,897 | +0.53(+0.63%) |
Nov 21, 2019 | 83.01 | 83.72 | 82.39 | 83.53 | 494,697 | +0.93(+1.12%) |
Nov 20, 2019 | 83.66 | 84.27 | 81.59 | 82.61 | 882,529 | -1.50(-1.79%) |
Nov 19, 2019 | 84.27 | 84.83 | 83.96 | 84.11 | 760,030 | +0.42(+0.50%) |
Nov 18, 2019 | 84.05 | 84.36 | 82.52 | 83.69 | 605,422 | -0.75(-0.89%) |
Nov 15, 2019 | 84.69 | 85.18 | 84.31 | 84.44 | 694,382 | +0.62(+0.74%) |
Nov 14, 2019 | 83.97 | 84.59 | 83.59 | 83.82 | 507,312 | -0.19(-0.23%) |
Nov 13, 2019 | 84.13 | 84.78 | 83.75 | 84.01 | 601,907 | -0.95(-1.12%) |
Nov 12, 2019 | 85.23 | 85.58 | 84.54 | 84.97 | 717,875 | -0.43(-0.50%) |
Nov 11, 2019 | 83.55 | 85.46 | 83.26 | 85.39 | 635,547 | +2.17(+2.61%) |
Nov 08, 2019 | 82.78 | 83.93 | 82.39 | 83.22 | 530,118 | +1.15(+1.40%) |
Nov 07, 2019 | 83.10 | 83.62 | 81.88 | 82.07 | 535,734 | +0.18(+0.23%) |
Nov 06, 2019 | 82.50 | 82.93 | 81.61 | 81.89 | 616,625 | -1.00(-1.20%) |
Nov 05, 2019 | 82.43 | 83.60 | 81.86 | 82.89 | 762,204 | +0.79(+0.97%) |
Nov 04, 2019 | 81.70 | 82.53 | 80.76 | 82.09 | 708,743 | +1.41(+1.75%) |