Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.85 | 90.23 | 89.76 | 90.15 | 673,926 | +0.31(+0.35%) |
Dec 30, 2019 | 89.87 | 89.87 | 89.32 | 89.84 | 432,566 | +0.14(+0.16%) |
Dec 27, 2019 | 89.63 | 89.87 | 89.33 | 89.70 | 590,477 | +0.19(+0.21%) |
Dec 26, 2019 | 89.58 | 89.92 | 89.18 | 89.51 | 322,184 | -0.01(-0.01%) |
Dec 24, 2019 | 89.33 | 89.59 | 89.17 | 89.52 | 315,731 | +0.28(+0.32%) |
Dec 23, 2019 | 90.66 | 90.76 | 89.07 | 89.24 | 697,710 | -1.10(-1.22%) |
Dec 20, 2019 | 90.71 | 91.07 | 90.30 | 90.33 | 1,780,412 | +0.10(+0.12%) |
Dec 19, 2019 | 89.76 | 90.26 | 89.07 | 90.23 | 801,600 | +0.83(+0.93%) |
Dec 18, 2019 | 90.57 | 90.57 | 89.15 | 89.40 | 785,665 | -1.17(-1.30%) |
Dec 17, 2019 | 89.99 | 90.65 | 88.91 | 90.57 | 990,557 | +0.62(+0.68%) |
Dec 16, 2019 | 89.82 | 90.38 | 89.18 | 89.95 | 971,702 | +0.54(+0.60%) |
Dec 13, 2019 | 89.01 | 89.71 | 88.64 | 89.42 | 639,385 | -0.16(-0.18%) |
Dec 12, 2019 | 89.61 | 90.16 | 89.25 | 89.58 | 707,745 | +0.17(+0.19%) |
Dec 11, 2019 | 88.94 | 89.43 | 88.76 | 89.41 | 543,300 | +0.53(+0.60%) |
Dec 10, 2019 | 89.03 | 89.48 | 88.77 | 88.88 | 692,447 | -0.26(-0.29%) |
Dec 09, 2019 | 88.74 | 89.28 | 88.23 | 89.13 | 949,058 | +0.38(+0.43%) |
Dec 06, 2019 | 88.57 | 89.21 | 88.09 | 88.75 | 692,517 | +0.80(+0.91%) |
Dec 05, 2019 | 87.54 | 88.07 | 87.03 | 87.95 | 609,342 | +0.71(+0.81%) |
Dec 04, 2019 | 85.97 | 87.37 | 85.81 | 87.24 | 1,100,057 | +1.16(+1.35%) |
Dec 03, 2019 | 86.36 | 86.44 | 85.59 | 86.08 | 729,416 | -0.83(-0.95%) |
Dec 02, 2019 | 88.16 | 88.16 | 86.91 | 86.91 | 779,044 | -0.98(-1.11%) |
Nov 29, 2019 | 87.91 | 88.19 | 87.65 | 87.89 | 416,430 | -0.03(-0.03%) |
Nov 27, 2019 | 87.59 | 88.02 | 87.01 | 87.92 | 750,933 | +0.73(+0.84%) |
Nov 26, 2019 | 86.56 | 87.28 | 86.34 | 87.19 | 1,194,866 | +0.62(+0.72%) |
Nov 25, 2019 | 86.16 | 87.03 | 86.16 | 86.57 | 853,562 | +0.12(+0.14%) |
Nov 22, 2019 | 86.70 | 86.97 | 86.11 | 86.45 | 759,635 | -0.34(-0.39%) |
Nov 21, 2019 | 87.66 | 87.66 | 86.48 | 86.79 | 654,797 | -0.94(-1.07%) |
Nov 20, 2019 | 86.84 | 87.77 | 86.84 | 87.73 | 735,465 | +0.63(+0.72%) |
Nov 19, 2019 | 86.79 | 87.19 | 86.54 | 87.10 | 788,656 | +0.61(+0.71%) |
Nov 18, 2019 | 86.27 | 86.88 | 86.13 | 86.48 | 606,146 | -0.15(-0.17%) |
Nov 15, 2019 | 87.16 | 87.16 | 86.36 | 86.63 | 852,281 | -0.34(-0.39%) |
Nov 14, 2019 | 86.66 | 87.05 | 86.38 | 86.97 | 749,585 | +0.17(+0.20%) |
Nov 13, 2019 | 85.90 | 86.95 | 85.79 | 86.80 | 623,275 | +0.59(+0.69%) |
Nov 12, 2019 | 86.35 | 86.53 | 85.89 | 86.21 | 780,449 | +0.00(+0.00%) |
Nov 11, 2019 | 85.41 | 86.41 | 85.25 | 86.21 | 480,698 | +0.32(+0.37%) |
Nov 08, 2019 | 85.60 | 86.16 | 85.34 | 85.89 | 603,951 | +0.09(+0.11%) |
Nov 07, 2019 | 86.55 | 86.59 | 85.73 | 85.80 | 825,548 | -0.56(-0.64%) |
Nov 06, 2019 | 84.79 | 86.44 | 84.60 | 86.35 | 775,387 | +1.56(+1.84%) |
Nov 05, 2019 | 85.29 | 85.59 | 84.26 | 84.79 | 862,044 | -0.60(-0.71%) |
Nov 04, 2019 | 86.70 | 86.78 | 84.99 | 85.39 | 935,539 | -0.85(-0.98%) |
Nov 01, 2019 | 86.46 | 86.46 | 85.70 | 86.24 | 862,894 | +0.28(+0.33%) |
Oct 31, 2019 | 85.89 | 86.51 | 85.30 | 85.96 | 845,110 | -0.05(-0.05%) |
Oct 30, 2019 | 84.68 | 86.04 | 83.98 | 86.00 | 819,575 | +1.25(+1.48%) |
Oct 29, 2019 | 84.52 | 84.86 | 83.98 | 84.75 | 1,028,263 | +0.23(+0.27%) |
Oct 28, 2019 | 84.46 | 84.80 | 83.79 | 84.52 | 1,144,709 | +0.24(+0.28%) |
Oct 25, 2019 | 86.07 | 86.69 | 83.67 | 84.29 | 1,285,692 | -1.66(-1.93%) |
Oct 24, 2019 | 85.19 | 86.14 | 84.95 | 85.95 | 1,333,940 | +1.00(+1.18%) |
Oct 23, 2019 | 84.30 | 85.08 | 84.29 | 84.95 | 854,724 | +0.44(+0.52%) |
Oct 22, 2019 | 85.10 | 85.56 | 84.41 | 84.50 | 623,705 | -0.61(-0.72%) |
Oct 21, 2019 | 84.59 | 85.15 | 84.57 | 85.12 | 912,289 | +0.73(+0.87%) |
Oct 18, 2019 | 83.62 | 84.56 | 83.27 | 84.38 | 1,690,449 | +0.30(+0.36%) |
Oct 17, 2019 | 83.98 | 84.45 | 83.49 | 84.08 | 744,768 | +0.40(+0.47%) |
Oct 16, 2019 | 83.10 | 83.80 | 82.63 | 83.69 | 927,700 | +0.27(+0.33%) |
Oct 15, 2019 | 83.41 | 83.85 | 83.24 | 83.41 | 868,943 | +0.31(+0.37%) |
Oct 14, 2019 | 82.57 | 83.22 | 82.38 | 83.10 | 609,373 | +0.20(+0.24%) |
Oct 11, 2019 | 83.14 | 83.57 | 82.87 | 82.90 | 1,076,840 | +0.48(+0.58%) |
Oct 10, 2019 | 82.22 | 83.11 | 81.31 | 82.42 | 882,464 | +0.14(+0.17%) |
Oct 09, 2019 | 82.54 | 82.76 | 81.53 | 82.28 | 797,738 | +0.53(+0.65%) |
Oct 08, 2019 | 82.87 | 82.97 | 81.74 | 81.75 | 1,058,262 | -1.70(-2.03%) |
Oct 07, 2019 | 83.44 | 84.08 | 82.74 | 83.45 | 785,635 | -0.43(-0.52%) |
Oct 04, 2019 | 82.19 | 84.05 | 82.08 | 83.88 | 633,454 | +1.80(+2.19%) |
Oct 03, 2019 | 81.28 | 82.14 | 80.55 | 82.08 | 556,923 | +0.73(+0.90%) |
Oct 02, 2019 | 82.39 | 82.64 | 80.41 | 81.35 | 827,410 | -1.52(-1.83%) |