Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.51 | 86.23 | 85.38 | 85.86 | 154,873 | -0.05(-0.05%) |
Dec 30, 2019 | 86.34 | 86.34 | 85.17 | 85.91 | 291,216 | -0.16(-0.19%) |
Dec 27, 2019 | 85.95 | 86.76 | 85.80 | 86.07 | 156,634 | +0.39(+0.46%) |
Dec 26, 2019 | 85.79 | 86.50 | 85.13 | 85.68 | 207,655 | +0.21(+0.24%) |
Dec 24, 2019 | 85.59 | 85.59 | 85.32 | 85.47 | 105,230 | -0.24(-0.28%) |
Dec 23, 2019 | 86.46 | 86.46 | 85.38 | 85.71 | 550,232 | -0.15(-0.18%) |
Dec 20, 2019 | 86.80 | 87.01 | 85.13 | 85.86 | 893,574 | -0.71(-0.82%) |
Dec 19, 2019 | 87.62 | 87.64 | 86.42 | 86.57 | 258,307 | -1.40(-1.59%) |
Dec 18, 2019 | 86.16 | 87.99 | 86.01 | 87.97 | 518,809 | +1.79(+2.08%) |
Dec 17, 2019 | 86.48 | 86.62 | 85.88 | 86.18 | 436,109 | +0.02(+0.02%) |
Dec 16, 2019 | 86.73 | 86.73 | 85.87 | 86.16 | 345,103 | -0.44(-0.50%) |
Dec 13, 2019 | 85.42 | 86.93 | 85.32 | 86.60 | 686,747 | +1.11(+1.30%) |
Dec 12, 2019 | 85.06 | 86.01 | 85.06 | 85.49 | 226,419 | +0.43(+0.50%) |
Dec 11, 2019 | 84.59 | 85.18 | 84.28 | 85.06 | 322,355 | +0.92(+1.09%) |
Dec 10, 2019 | 83.27 | 84.51 | 83.18 | 84.14 | 404,406 | +0.75(+0.89%) |
Dec 09, 2019 | 83.17 | 83.89 | 82.93 | 83.40 | 488,520 | +0.41(+0.49%) |
Dec 06, 2019 | 82.76 | 83.68 | 82.56 | 82.99 | 443,375 | +0.53(+0.64%) |
Dec 05, 2019 | 81.52 | 82.90 | 81.38 | 82.46 | 566,203 | +1.21(+1.49%) |
Dec 04, 2019 | 80.47 | 81.26 | 80.42 | 81.25 | 638,053 | +1.01(+1.26%) |
Dec 03, 2019 | 81.43 | 81.47 | 80.05 | 80.25 | 485,010 | -1.55(-1.90%) |
Dec 02, 2019 | 82.58 | 82.58 | 81.63 | 81.80 | 468,814 | -0.81(-0.98%) |
Nov 29, 2019 | 81.67 | 83.44 | 80.96 | 82.61 | 336,714 | +1.38(+1.70%) |
Nov 27, 2019 | 81.81 | 81.96 | 80.69 | 81.23 | 421,470 | -0.53(-0.64%) |
Nov 26, 2019 | 83.19 | 83.19 | 81.49 | 81.75 | 668,919 | -1.41(-1.69%) |
Nov 25, 2019 | 83.84 | 84.20 | 83.10 | 83.16 | 442,165 | -0.66(-0.79%) |
Nov 22, 2019 | 84.21 | 84.49 | 83.59 | 83.83 | 624,115 | -0.02(-0.02%) |
Nov 21, 2019 | 84.28 | 84.34 | 83.42 | 83.84 | 713,705 | -0.31(-0.37%) |
Nov 20, 2019 | 84.05 | 84.30 | 83.41 | 84.15 | 370,758 | +0.05(+0.06%) |
Nov 19, 2019 | 84.23 | 84.23 | 83.74 | 84.10 | 624,581 | +0.05(+0.05%) |
Nov 18, 2019 | 84.11 | 84.57 | 84.01 | 84.05 | 336,589 | -0.45(-0.54%) |
Nov 15, 2019 | 83.43 | 84.55 | 83.43 | 84.51 | 280,026 | +1.21(+1.45%) |
Nov 14, 2019 | 83.03 | 83.76 | 82.52 | 83.30 | 277,450 | +0.10(+0.12%) |
Nov 13, 2019 | 83.13 | 83.34 | 82.62 | 83.20 | 373,514 | -0.39(-0.47%) |
Nov 12, 2019 | 83.94 | 84.36 | 83.57 | 83.59 | 633,588 | -0.54(-0.64%) |
Nov 11, 2019 | 84.49 | 84.63 | 83.90 | 84.13 | 460,443 | -0.16(-0.19%) |
Nov 08, 2019 | 83.57 | 84.34 | 83.20 | 84.29 | 314,919 | +0.54(+0.64%) |
Nov 07, 2019 | 80.97 | 84.01 | 80.71 | 83.75 | 679,415 | +2.97(+3.68%) |
Nov 06, 2019 | 81.20 | 81.20 | 80.27 | 80.78 | 697,847 | -0.19(-0.24%) |
Nov 05, 2019 | 81.50 | 81.64 | 80.88 | 80.97 | 399,141 | -0.64(-0.78%) |
Nov 04, 2019 | 81.35 | 82.37 | 81.35 | 81.61 | 217,702 | +0.66(+0.82%) |
Nov 01, 2019 | 80.22 | 81.34 | 80.22 | 80.95 | 361,920 | +0.76(+0.94%) |
Oct 31, 2019 | 81.19 | 81.39 | 79.86 | 80.19 | 537,424 | -1.23(-1.50%) |
Oct 30, 2019 | 81.44 | 81.60 | 81.02 | 81.41 | 344,233 | -0.30(-0.36%) |
Oct 29, 2019 | 82.00 | 82.06 | 80.74 | 81.71 | 488,325 | +0.93(+1.15%) |
Oct 28, 2019 | 81.99 | 82.04 | 79.63 | 80.78 | 1,198,560 | -1.67(-2.02%) |
Oct 25, 2019 | 84.00 | 84.26 | 82.29 | 82.45 | 1,002,891 | -1.59(-1.89%) |
Oct 24, 2019 | 83.40 | 84.15 | 83.06 | 84.04 | 326,745 | +0.96(+1.16%) |
Oct 23, 2019 | 83.30 | 83.54 | 82.77 | 83.07 | 344,629 | +0.14(+0.17%) |
Oct 22, 2019 | 82.67 | 83.11 | 82.67 | 82.93 | 597,635 | +0.23(+0.28%) |
Oct 21, 2019 | 82.79 | 83.18 | 82.67 | 82.69 | 759,686 | +0.06(+0.08%) |
Oct 18, 2019 | 81.92 | 82.90 | 81.05 | 82.63 | 557,840 | +0.25(+0.31%) |
Oct 17, 2019 | 82.94 | 83.46 | 82.33 | 82.38 | 394,541 | -0.23(-0.27%) |
Oct 16, 2019 | 82.47 | 82.95 | 82.31 | 82.60 | 499,097 | +0.23(+0.27%) |
Oct 15, 2019 | 81.99 | 82.41 | 81.63 | 82.38 | 595,576 | +0.50(+0.61%) |
Oct 14, 2019 | 82.47 | 82.92 | 81.77 | 81.88 | 364,830 | -0.63(-0.76%) |
Oct 11, 2019 | 82.96 | 83.72 | 82.30 | 82.51 | 440,610 | +0.30(+0.36%) |
Oct 10, 2019 | 81.30 | 82.41 | 81.26 | 82.22 | 314,033 | +0.59(+0.72%) |
Oct 09, 2019 | 82.56 | 82.76 | 81.60 | 81.63 | 250,529 | -0.44(-0.54%) |
Oct 08, 2019 | 82.54 | 83.43 | 82.07 | 82.07 | 442,928 | -0.40(-0.48%) |
Oct 07, 2019 | 84.03 | 84.08 | 82.44 | 82.47 | 253,380 | -1.56(-1.85%) |
Oct 04, 2019 | 81.48 | 84.28 | 81.36 | 84.03 | 379,997 | +3.03(+3.74%) |
Oct 03, 2019 | 80.24 | 81.21 | 79.83 | 81.00 | 213,339 | +0.88(+1.10%) |
Oct 02, 2019 | 80.40 | 81.22 | 79.68 | 80.12 | 338,214 | -0.94(-1.16%) |