Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.40 | 85.51 | 85.37 | 85.50 | 6,181,720 | +0.06(+0.07%) |
Dec 30, 2019 | 85.58 | 85.58 | 85.36 | 85.44 | 5,540,681 | -0.07(-0.08%) |
Dec 27, 2019 | 85.60 | 85.60 | 85.45 | 85.51 | 1,625,824 | -0.04(-0.05%) |
Dec 26, 2019 | 85.49 | 85.55 | 85.45 | 85.55 | 2,390,806 | +0.13(+0.16%) |
Dec 24, 2019 | 85.37 | 85.41 | 85.31 | 85.41 | 847,248 | +0.07(+0.08%) |
Dec 23, 2019 | 85.32 | 85.37 | 85.30 | 85.34 | 2,928,470 | +0.05(+0.05%) |
Dec 20, 2019 | 85.53 | 85.57 | 85.27 | 85.30 | 8,155,002 | -0.15(-0.18%) |
Dec 19, 2019 | 85.45 | 85.46 | 85.29 | 85.45 | 6,167,800 | +0.00(+0.00%) |
Dec 18, 2019 | 85.34 | 85.48 | 85.33 | 85.45 | 8,941,882 | +0.16(+0.18%) |
Dec 17, 2019 | 85.06 | 85.30 | 85.06 | 85.29 | 10,693,775 | +0.26(+0.30%) |
Dec 16, 2019 | 84.96 | 85.08 | 84.94 | 85.04 | 7,132,310 | +0.19(+0.23%) |
Dec 13, 2019 | 84.83 | 84.88 | 84.75 | 84.84 | 4,484,244 | +0.08(+0.09%) |
Dec 12, 2019 | 84.59 | 84.82 | 84.57 | 84.77 | 9,163,764 | +0.21(+0.25%) |
Dec 11, 2019 | 84.41 | 84.56 | 84.32 | 84.56 | 4,077,072 | +0.19(+0.22%) |
Dec 10, 2019 | 84.18 | 84.40 | 84.12 | 84.37 | 7,554,645 | +0.22(+0.26%) |
Dec 09, 2019 | 84.17 | 84.20 | 84.14 | 84.15 | 5,291,972 | +0.02(+0.02%) |
Dec 06, 2019 | 84.11 | 84.17 | 84.10 | 84.14 | 4,558,102 | +0.12(+0.14%) |
Dec 05, 2019 | 83.98 | 84.02 | 83.83 | 84.02 | 7,262,142 | +0.08(+0.09%) |
Dec 04, 2019 | 83.72 | 83.94 | 83.68 | 83.94 | 4,352,730 | +0.26(+0.32%) |
Dec 03, 2019 | 83.59 | 83.71 | 83.48 | 83.68 | 7,600,008 | -0.07(-0.08%) |
Dec 02, 2019 | 83.85 | 83.85 | 83.55 | 83.75 | 10,687,672 | -0.07(-0.08%) |
Nov 29, 2019 | 83.93 | 83.97 | 83.79 | 83.82 | 7,171,576 | -0.16(-0.19%) |
Nov 27, 2019 | 83.85 | 83.98 | 83.79 | 83.98 | 4,491,040 | +0.12(+0.15%) |
Nov 26, 2019 | 83.75 | 83.86 | 83.72 | 83.86 | 6,326,699 | +0.13(+0.16%) |
Nov 25, 2019 | 83.51 | 83.75 | 83.51 | 83.72 | 8,916,412 | +0.23(+0.28%) |
Nov 22, 2019 | 83.31 | 83.50 | 83.24 | 83.49 | 5,799,640 | +0.27(+0.33%) |
Nov 21, 2019 | 83.27 | 83.30 | 83.12 | 83.22 | 7,894,540 | +0.00(+0.00%) |
Nov 20, 2019 | 83.28 | 83.42 | 83.18 | 83.22 | 7,703,059 | -0.13(-0.16%) |
Nov 19, 2019 | 83.56 | 83.56 | 83.35 | 83.35 | 5,250,399 | -0.27(-0.32%) |
Nov 18, 2019 | 83.67 | 83.68 | 83.59 | 83.62 | 3,381,426 | -0.08(-0.09%) |
Nov 15, 2019 | 83.61 | 83.73 | 83.57 | 83.70 | 4,180,177 | +0.18(+0.21%) |
Nov 14, 2019 | 83.57 | 83.64 | 83.50 | 83.52 | 4,248,267 | -0.05(-0.06%) |
Nov 13, 2019 | 83.56 | 83.60 | 83.52 | 83.58 | 4,478,381 | -0.09(-0.11%) |
Nov 12, 2019 | 83.65 | 83.70 | 83.58 | 83.67 | 4,296,344 | +0.03(+0.04%) |
Nov 11, 2019 | 83.60 | 83.68 | 83.57 | 83.64 | 2,302,431 | -0.07(-0.08%) |
Nov 08, 2019 | 83.62 | 83.73 | 83.52 | 83.71 | 3,501,706 | +0.05(+0.06%) |
Nov 07, 2019 | 83.72 | 83.81 | 83.64 | 83.65 | 8,345,387 | -0.02(-0.02%) |
Nov 06, 2019 | 83.78 | 83.78 | 83.63 | 83.67 | 6,016,677 | -0.13(-0.16%) |
Nov 05, 2019 | 83.90 | 83.90 | 83.68 | 83.80 | 9,335,271 | -0.07(-0.08%) |
Nov 04, 2019 | 83.86 | 83.93 | 83.83 | 83.87 | 7,116,663 | +0.13(+0.16%) |
Nov 01, 2019 | 83.45 | 83.79 | 83.45 | 83.74 | 8,971,224 | +0.41(+0.49%) |
Oct 31, 2019 | 83.58 | 83.61 | 83.31 | 83.33 | 14,427,762 | -0.28(-0.34%) |
Oct 30, 2019 | 83.80 | 83.80 | 83.51 | 83.61 | 6,847,365 | -0.11(-0.13%) |
Oct 29, 2019 | 83.87 | 83.90 | 83.71 | 83.72 | 4,030,949 | -0.18(-0.22%) |
Oct 28, 2019 | 83.92 | 83.92 | 83.88 | 83.91 | 4,165,727 | +0.06(+0.07%) |
Oct 25, 2019 | 83.75 | 83.86 | 83.74 | 83.85 | 7,087,542 | +0.08(+0.10%) |
Oct 24, 2019 | 83.74 | 83.78 | 83.64 | 83.76 | 9,106,647 | +0.07(+0.08%) |
Oct 23, 2019 | 83.61 | 83.70 | 83.58 | 83.69 | 4,172,392 | +0.08(+0.09%) |
Oct 22, 2019 | 83.62 | 83.66 | 83.54 | 83.61 | 4,890,038 | +0.02(+0.03%) |
Oct 21, 2019 | 83.64 | 83.64 | 83.58 | 83.59 | 4,344,397 | +0.05(+0.06%) |
Oct 18, 2019 | 83.57 | 83.60 | 83.44 | 83.54 | 3,318,053 | +0.01(+0.01%) |
Oct 17, 2019 | 83.52 | 83.58 | 83.48 | 83.54 | 4,678,194 | +0.08(+0.10%) |
Oct 16, 2019 | 83.46 | 83.48 | 83.42 | 83.45 | 5,291,696 | -0.02(-0.03%) |
Oct 15, 2019 | 83.38 | 83.53 | 83.28 | 83.48 | 12,268,581 | +0.14(+0.17%) |
Oct 14, 2019 | 83.27 | 83.38 | 83.19 | 83.34 | 3,620,094 | +0.09(+0.11%) |
Oct 11, 2019 | 83.15 | 83.31 | 83.05 | 83.24 | 9,648,530 | +0.30(+0.36%) |
Oct 10, 2019 | 82.83 | 82.97 | 82.72 | 82.94 | 7,185,593 | +0.21(+0.25%) |
Oct 09, 2019 | 82.75 | 82.87 | 82.74 | 82.74 | 6,403,047 | +0.16(+0.20%) |
Oct 08, 2019 | 82.77 | 82.82 | 82.57 | 82.57 | 11,103,726 | -0.33(-0.40%) |
Oct 07, 2019 | 82.89 | 82.99 | 82.78 | 82.91 | 6,964,507 | -0.04(-0.05%) |
Oct 04, 2019 | 82.75 | 82.95 | 82.71 | 82.94 | 7,051,838 | +0.27(+0.33%) |
Oct 03, 2019 | 82.71 | 82.81 | 82.32 | 82.67 | 16,852,592 | -0.05(-0.06%) |
Oct 02, 2019 | 83.14 | 83.14 | 82.63 | 82.72 | 7,736,697 | -0.46(-0.56%) |