Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.67 | 85.06 | 84.40 | 84.56 | 231,731 | -0.30(-0.36%) |
Dec 30, 2019 | 85.12 | 85.27 | 84.60 | 84.86 | 213,867 | +0.13(+0.15%) |
Dec 27, 2019 | 85.24 | 85.24 | 84.44 | 84.73 | 200,741 | -0.30(-0.36%) |
Dec 26, 2019 | 84.84 | 85.21 | 84.51 | 85.03 | 166,430 | +0.37(+0.44%) |
Dec 24, 2019 | 84.73 | 84.88 | 84.42 | 84.66 | 86,263 | +0.03(+0.04%) |
Dec 23, 2019 | 85.19 | 85.19 | 84.26 | 84.63 | 241,096 | -0.34(-0.40%) |
Dec 20, 2019 | 85.76 | 85.76 | 84.75 | 84.97 | 932,362 | -0.40(-0.47%) |
Dec 19, 2019 | 84.94 | 85.42 | 84.64 | 85.36 | 430,354 | +0.53(+0.62%) |
Dec 18, 2019 | 85.66 | 85.66 | 84.66 | 84.84 | 330,999 | -0.82(-0.96%) |
Dec 17, 2019 | 84.45 | 85.98 | 83.88 | 85.66 | 590,523 | +1.18(+1.40%) |
Dec 16, 2019 | 84.29 | 85.32 | 84.20 | 84.47 | 516,431 | +0.92(+1.10%) |
Dec 13, 2019 | 84.37 | 84.92 | 83.05 | 83.56 | 247,111 | -1.17(-1.38%) |
Dec 12, 2019 | 82.47 | 85.22 | 82.23 | 84.72 | 701,826 | +2.55(+3.10%) |
Dec 11, 2019 | 82.39 | 82.80 | 81.95 | 82.17 | 371,294 | -0.24(-0.29%) |
Dec 10, 2019 | 82.21 | 82.58 | 81.82 | 82.41 | 340,996 | +0.28(+0.34%) |
Dec 09, 2019 | 81.67 | 82.39 | 81.67 | 82.14 | 397,009 | +0.10(+0.13%) |
Dec 06, 2019 | 82.58 | 82.97 | 81.95 | 82.03 | 578,057 | +0.46(+0.56%) |
Dec 05, 2019 | 81.28 | 81.74 | 81.07 | 81.58 | 420,178 | +0.62(+0.77%) |
Dec 04, 2019 | 80.04 | 81.42 | 79.85 | 80.95 | 460,300 | +1.02(+1.28%) |
Dec 03, 2019 | 79.56 | 80.03 | 78.86 | 79.93 | 595,075 | -0.54(-0.68%) |
Dec 02, 2019 | 81.36 | 82.01 | 80.43 | 80.48 | 380,123 | -0.43(-0.53%) |
Nov 29, 2019 | 80.99 | 81.52 | 80.62 | 80.91 | 130,898 | -0.16(-0.19%) |
Nov 27, 2019 | 81.17 | 81.33 | 80.51 | 81.07 | 310,247 | +0.43(+0.54%) |
Nov 26, 2019 | 80.68 | 81.15 | 80.30 | 80.63 | 439,253 | -0.36(-0.45%) |
Nov 25, 2019 | 80.51 | 81.42 | 79.94 | 80.99 | 538,176 | +0.82(+1.03%) |
Nov 22, 2019 | 80.42 | 80.64 | 79.84 | 80.17 | 340,341 | +0.22(+0.28%) |
Nov 21, 2019 | 80.73 | 80.73 | 79.92 | 79.95 | 406,052 | -0.45(-0.57%) |
Nov 20, 2019 | 80.41 | 81.09 | 79.53 | 80.40 | 415,255 | -0.45(-0.55%) |
Nov 19, 2019 | 80.68 | 81.12 | 79.93 | 80.85 | 432,339 | +0.63(+0.78%) |
Nov 18, 2019 | 80.31 | 80.50 | 79.23 | 80.22 | 287,487 | -0.36(-0.45%) |
Nov 15, 2019 | 80.56 | 80.86 | 79.58 | 80.58 | 1,451,314 | +0.56(+0.70%) |
Nov 14, 2019 | 79.69 | 80.16 | 79.22 | 80.02 | 263,932 | +0.10(+0.13%) |
Nov 13, 2019 | 79.68 | 80.36 | 78.92 | 79.92 | 253,524 | -0.70(-0.86%) |
Nov 12, 2019 | 80.37 | 80.75 | 79.93 | 80.62 | 379,352 | +0.33(+0.41%) |
Nov 11, 2019 | 80.17 | 80.68 | 79.79 | 80.29 | 228,185 | -0.52(-0.65%) |
Nov 08, 2019 | 80.57 | 81.11 | 80.36 | 80.81 | 282,899 | -0.16(-0.20%) |
Nov 07, 2019 | 81.01 | 81.50 | 80.59 | 80.98 | 255,296 | +0.78(+0.97%) |
Nov 06, 2019 | 81.35 | 81.48 | 79.38 | 80.20 | 332,350 | -1.45(-1.78%) |
Nov 05, 2019 | 80.04 | 81.99 | 80.04 | 81.65 | 609,542 | +1.86(+2.33%) |
Nov 04, 2019 | 79.28 | 79.97 | 78.56 | 79.78 | 454,167 | +1.67(+2.13%) |
Nov 01, 2019 | 76.32 | 78.30 | 75.70 | 78.12 | 804,421 | +0.81(+1.04%) |
Oct 31, 2019 | 79.41 | 80.77 | 76.11 | 77.31 | 1,427,433 | -2.63(-3.30%) |
Oct 30, 2019 | 80.41 | 80.94 | 79.37 | 79.95 | 414,472 | -0.75(-0.93%) |
Oct 29, 2019 | 79.98 | 80.76 | 79.98 | 80.69 | 451,790 | +0.24(+0.30%) |
Oct 28, 2019 | 80.12 | 80.92 | 80.12 | 80.45 | 433,881 | +0.77(+0.97%) |
Oct 25, 2019 | 79.14 | 80.46 | 79.14 | 79.68 | 326,359 | +0.37(+0.47%) |
Oct 24, 2019 | 80.85 | 80.94 | 78.69 | 79.31 | 311,772 | -1.57(-1.94%) |
Oct 23, 2019 | 79.66 | 80.91 | 79.09 | 80.88 | 530,191 | +1.17(+1.46%) |
Oct 22, 2019 | 79.41 | 80.81 | 78.62 | 79.71 | 371,701 | +0.50(+0.63%) |
Oct 21, 2019 | 78.95 | 79.49 | 78.48 | 79.22 | 448,385 | +1.08(+1.38%) |
Oct 18, 2019 | 76.55 | 78.41 | 76.54 | 78.14 | 389,393 | +1.18(+1.53%) |
Oct 17, 2019 | 77.51 | 77.51 | 76.17 | 76.96 | 352,389 | -0.11(-0.14%) |
Oct 16, 2019 | 77.05 | 77.66 | 76.58 | 77.07 | 514,318 | +0.09(+0.12%) |
Oct 15, 2019 | 75.14 | 77.22 | 74.63 | 76.98 | 590,690 | +2.03(+2.70%) |
Oct 14, 2019 | 74.33 | 75.00 | 73.67 | 74.95 | 357,115 | +0.00(+0.00%) |
Oct 11, 2019 | 74.43 | 75.95 | 74.20 | 74.95 | 653,068 | +2.17(+2.98%) |
Oct 10, 2019 | 72.51 | 73.72 | 72.46 | 72.78 | 551,971 | +0.66(+0.92%) |
Oct 09, 2019 | 71.30 | 72.19 | 70.82 | 72.12 | 429,568 | +1.54(+2.18%) |
Oct 08, 2019 | 71.58 | 71.62 | 70.52 | 70.58 | 363,738 | -2.13(-2.93%) |
Oct 07, 2019 | 72.04 | 73.11 | 71.70 | 72.71 | 301,412 | +0.25(+0.34%) |
Oct 04, 2019 | 71.75 | 72.47 | 70.84 | 72.46 | 373,897 | +0.73(+1.02%) |
Oct 03, 2019 | 72.08 | 72.29 | 70.32 | 71.73 | 681,163 | -1.00(-1.37%) |
Oct 02, 2019 | 73.38 | 73.59 | 72.42 | 72.73 | 371,497 | -1.32(-1.78%) |