Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.04 | 87.44 | 86.39 | 87.18 | 2,504,638 | +0.10(+0.12%) |
Dec 30, 2019 | 87.68 | 87.81 | 86.93 | 87.08 | 2,186,525 | -0.53(-0.60%) |
Dec 27, 2019 | 87.61 | 87.81 | 87.26 | 87.60 | 1,301,948 | +0.12(+0.14%) |
Dec 26, 2019 | 87.09 | 87.65 | 86.86 | 87.48 | 1,287,355 | +0.64(+0.74%) |
Dec 24, 2019 | 87.04 | 87.14 | 86.62 | 86.84 | 776,137 | -0.16(-0.18%) |
Dec 23, 2019 | 87.82 | 88.03 | 86.79 | 87.00 | 2,862,049 | -0.63(-0.72%) |
Dec 20, 2019 | 88.39 | 88.66 | 87.34 | 87.63 | 4,868,083 | -0.43(-0.49%) |
Dec 19, 2019 | 86.42 | 88.14 | 86.29 | 88.06 | 2,370,981 | +1.54(+1.77%) |
Dec 18, 2019 | 87.59 | 87.59 | 86.38 | 86.53 | 3,738,086 | -0.70(-0.80%) |
Dec 17, 2019 | 86.59 | 87.40 | 85.51 | 87.23 | 4,380,720 | +0.31(+0.36%) |
Dec 16, 2019 | 87.07 | 87.16 | 86.48 | 86.92 | 3,060,884 | +0.34(+0.39%) |
Dec 13, 2019 | 85.19 | 86.73 | 84.78 | 86.58 | 3,038,093 | +1.38(+1.62%) |
Dec 12, 2019 | 86.61 | 86.74 | 85.13 | 85.20 | 6,395,999 | -1.49(-1.72%) |
Dec 11, 2019 | 87.02 | 87.56 | 86.59 | 86.69 | 3,246,483 | -0.02(-0.02%) |
Dec 10, 2019 | 87.24 | 87.38 | 86.50 | 86.71 | 2,467,555 | -0.52(-0.59%) |
Dec 09, 2019 | 88.00 | 88.00 | 86.82 | 87.23 | 3,261,499 | -0.86(-0.98%) |
Dec 06, 2019 | 88.40 | 88.71 | 87.94 | 88.09 | 2,311,107 | +0.14(+0.16%) |
Dec 05, 2019 | 87.59 | 88.13 | 87.22 | 87.95 | 1,644,114 | +0.31(+0.35%) |
Dec 04, 2019 | 87.68 | 88.39 | 87.42 | 87.64 | 2,406,960 | -0.12(-0.14%) |
Dec 03, 2019 | 87.33 | 88.06 | 87.20 | 87.76 | 3,435,421 | +0.14(+0.16%) |
Dec 02, 2019 | 88.43 | 88.85 | 87.31 | 87.62 | 2,280,024 | -0.82(-0.92%) |
Nov 29, 2019 | 87.47 | 88.76 | 87.47 | 88.44 | 1,340,833 | +0.70(+0.79%) |
Nov 27, 2019 | 88.57 | 88.72 | 87.19 | 87.74 | 2,580,509 | -0.98(-1.10%) |
Nov 26, 2019 | 88.52 | 88.97 | 88.26 | 88.72 | 4,886,048 | +0.14(+0.16%) |
Nov 25, 2019 | 88.25 | 89.01 | 88.12 | 88.58 | 2,282,963 | +0.54(+0.61%) |
Nov 22, 2019 | 88.15 | 88.81 | 87.73 | 88.04 | 2,085,363 | -0.13(-0.15%) |
Nov 21, 2019 | 88.73 | 89.09 | 87.87 | 88.17 | 2,106,662 | -0.55(-0.62%) |
Nov 20, 2019 | 88.30 | 89.54 | 88.21 | 88.73 | 1,599,668 | +0.47(+0.53%) |
Nov 19, 2019 | 87.20 | 88.59 | 86.88 | 88.26 | 2,544,646 | +1.09(+1.25%) |
Nov 18, 2019 | 87.64 | 87.90 | 86.92 | 87.17 | 3,277,395 | -0.13(-0.15%) |
Nov 15, 2019 | 87.76 | 87.81 | 86.92 | 87.30 | 3,017,941 | -0.20(-0.23%) |
Nov 14, 2019 | 87.05 | 87.57 | 86.62 | 87.50 | 2,043,773 | +0.47(+0.54%) |
Nov 13, 2019 | 85.95 | 87.15 | 85.79 | 87.03 | 1,982,670 | +1.19(+1.39%) |
Nov 12, 2019 | 85.69 | 86.19 | 85.66 | 85.84 | 1,648,357 | +0.21(+0.24%) |
Nov 11, 2019 | 85.10 | 85.87 | 84.54 | 85.63 | 1,829,463 | +0.67(+0.78%) |
Nov 08, 2019 | 85.37 | 86.09 | 84.88 | 84.96 | 2,198,128 | -0.16(-0.19%) |
Nov 07, 2019 | 85.83 | 85.86 | 84.87 | 85.12 | 3,093,764 | -0.44(-0.52%) |
Nov 06, 2019 | 84.33 | 85.66 | 84.03 | 85.56 | 3,628,657 | +1.60(+1.90%) |
Nov 05, 2019 | 85.48 | 85.75 | 83.66 | 83.97 | 4,651,228 | -1.65(-1.93%) |
Nov 04, 2019 | 87.54 | 87.74 | 85.20 | 85.62 | 2,998,970 | -1.65(-1.89%) |
Nov 01, 2019 | 89.16 | 89.48 | 87.11 | 87.27 | 2,701,367 | -1.31(-1.47%) |
Oct 31, 2019 | 88.14 | 89.35 | 87.10 | 88.58 | 3,493,886 | +1.07(+1.22%) |
Oct 30, 2019 | 85.89 | 87.57 | 85.80 | 87.51 | 2,526,244 | +1.72(+2.00%) |
Oct 29, 2019 | 86.15 | 87.11 | 85.72 | 85.79 | 2,268,232 | -0.23(-0.27%) |
Oct 28, 2019 | 86.77 | 86.77 | 85.85 | 86.02 | 2,684,107 | -0.34(-0.39%) |
Oct 25, 2019 | 87.18 | 87.72 | 86.33 | 86.36 | 1,498,641 | -0.89(-1.02%) |
Oct 24, 2019 | 87.17 | 88.22 | 87.17 | 87.25 | 1,806,605 | -0.02(-0.02%) |
Oct 23, 2019 | 86.17 | 87.59 | 86.17 | 87.27 | 2,234,485 | +1.00(+1.15%) |
Oct 22, 2019 | 87.59 | 88.60 | 86.22 | 86.28 | 2,727,616 | -1.37(-1.56%) |
Oct 21, 2019 | 88.78 | 88.81 | 87.48 | 87.65 | 2,659,794 | -1.00(-1.13%) |
Oct 18, 2019 | 88.68 | 89.04 | 88.21 | 88.65 | 2,318,667 | +0.11(+0.13%) |
Oct 17, 2019 | 88.21 | 88.79 | 88.08 | 88.54 | 1,719,924 | +0.64(+0.73%) |
Oct 16, 2019 | 87.96 | 88.15 | 86.79 | 87.90 | 2,186,447 | +0.28(+0.32%) |
Oct 15, 2019 | 88.26 | 88.44 | 87.50 | 87.62 | 2,332,694 | -0.19(-0.21%) |
Oct 14, 2019 | 88.38 | 88.87 | 87.49 | 87.81 | 1,576,527 | -0.41(-0.47%) |
Oct 11, 2019 | 89.74 | 89.74 | 88.10 | 88.22 | 2,712,335 | -0.75(-0.84%) |
Oct 10, 2019 | 88.04 | 89.48 | 88.04 | 88.97 | 2,922,646 | +0.57(+0.65%) |
Oct 09, 2019 | 87.96 | 88.62 | 87.70 | 88.40 | 1,949,033 | +1.12(+1.28%) |
Oct 08, 2019 | 88.24 | 88.55 | 87.27 | 87.28 | 1,582,669 | -1.33(-1.50%) |
Oct 07, 2019 | 87.95 | 89.00 | 87.71 | 88.62 | 2,505,731 | +0.34(+0.38%) |
Oct 04, 2019 | 86.17 | 88.34 | 85.96 | 88.28 | 1,760,163 | +2.49(+2.90%) |
Oct 03, 2019 | 84.85 | 85.80 | 84.46 | 85.79 | 1,960,447 | +0.86(+1.02%) |
Oct 02, 2019 | 86.40 | 86.59 | 84.73 | 84.92 | 2,233,681 | -1.78(-2.06%) |