Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.81 | 84.83 | 83.81 | 84.01 | 216,345 | +0.03(+0.04%) |
Dec 30, 2019 | 83.93 | 84.42 | 83.61 | 83.98 | 102,178 | +0.16(+0.19%) |
Dec 27, 2019 | 84.57 | 84.57 | 83.72 | 83.82 | 98,746 | -0.45(-0.54%) |
Dec 26, 2019 | 84.06 | 84.46 | 83.79 | 84.27 | 152,927 | +0.43(+0.52%) |
Dec 24, 2019 | 84.42 | 84.42 | 83.69 | 83.84 | 44,893 | -0.45(-0.53%) |
Dec 23, 2019 | 84.54 | 84.67 | 83.90 | 84.29 | 147,863 | -0.24(-0.29%) |
Dec 20, 2019 | 83.97 | 84.80 | 83.86 | 84.54 | 712,470 | +1.06(+1.27%) |
Dec 19, 2019 | 83.79 | 83.89 | 83.11 | 83.48 | 194,183 | -0.40(-0.48%) |
Dec 18, 2019 | 83.75 | 84.04 | 82.57 | 83.88 | 282,394 | +0.43(+0.52%) |
Dec 17, 2019 | 83.37 | 83.63 | 82.69 | 83.45 | 332,378 | +0.36(+0.44%) |
Dec 16, 2019 | 81.82 | 83.46 | 81.82 | 83.09 | 336,805 | +1.77(+2.18%) |
Dec 13, 2019 | 82.48 | 83.28 | 81.11 | 81.32 | 168,734 | -1.45(-1.75%) |
Dec 12, 2019 | 81.55 | 83.29 | 81.32 | 82.77 | 271,462 | +1.31(+1.61%) |
Dec 11, 2019 | 81.01 | 81.63 | 80.82 | 81.46 | 133,152 | +0.53(+0.65%) |
Dec 10, 2019 | 80.88 | 81.32 | 80.24 | 80.93 | 150,594 | -0.17(-0.20%) |
Dec 09, 2019 | 81.57 | 81.87 | 81.07 | 81.09 | 199,363 | -0.67(-0.81%) |
Dec 06, 2019 | 81.32 | 81.96 | 81.09 | 81.76 | 223,752 | +1.62(+2.03%) |
Dec 05, 2019 | 80.27 | 80.47 | 79.60 | 80.14 | 169,066 | +0.32(+0.40%) |
Dec 04, 2019 | 79.91 | 81.18 | 79.60 | 79.81 | 257,757 | +0.33(+0.42%) |
Dec 03, 2019 | 79.47 | 79.63 | 78.55 | 79.48 | 208,536 | -0.62(-0.77%) |
Dec 02, 2019 | 80.48 | 81.91 | 79.97 | 80.10 | 205,753 | +0.18(+0.22%) |
Nov 29, 2019 | 80.68 | 80.97 | 79.83 | 79.92 | 86,821 | -0.91(-1.13%) |
Nov 27, 2019 | 80.88 | 81.27 | 80.33 | 80.83 | 144,191 | -0.02(-0.02%) |
Nov 26, 2019 | 80.95 | 81.30 | 80.45 | 80.85 | 151,480 | -0.04(-0.05%) |
Nov 25, 2019 | 80.08 | 81.53 | 79.50 | 80.89 | 161,720 | +1.08(+1.35%) |
Nov 22, 2019 | 80.51 | 80.87 | 79.59 | 79.81 | 142,453 | -0.24(-0.31%) |
Nov 21, 2019 | 80.78 | 80.93 | 79.41 | 80.06 | 176,744 | -0.34(-0.43%) |
Nov 20, 2019 | 80.17 | 81.46 | 79.94 | 80.40 | 380,056 | -0.14(-0.17%) |
Nov 19, 2019 | 80.09 | 80.79 | 79.52 | 80.54 | 207,326 | +1.02(+1.28%) |
Nov 18, 2019 | 79.43 | 79.74 | 79.02 | 79.52 | 142,562 | -0.51(-0.64%) |
Nov 15, 2019 | 79.93 | 80.33 | 79.59 | 80.03 | 138,260 | +0.55(+0.69%) |
Nov 14, 2019 | 79.35 | 79.88 | 79.07 | 79.48 | 119,279 | -0.04(-0.05%) |
Nov 13, 2019 | 79.87 | 80.34 | 79.30 | 79.52 | 168,453 | -1.00(-1.24%) |
Nov 12, 2019 | 81.18 | 81.18 | 80.27 | 80.52 | 158,952 | -0.16(-0.19%) |
Nov 11, 2019 | 81.07 | 81.82 | 80.48 | 80.67 | 146,223 | -1.07(-1.30%) |
Nov 08, 2019 | 81.17 | 82.29 | 80.74 | 81.74 | 221,911 | +0.36(+0.44%) |
Nov 07, 2019 | 80.91 | 82.14 | 80.91 | 81.38 | 280,074 | +0.63(+0.77%) |
Nov 06, 2019 | 80.96 | 81.36 | 80.13 | 80.75 | 307,946 | -0.20(-0.24%) |
Nov 05, 2019 | 80.59 | 81.39 | 79.35 | 80.95 | 380,676 | +0.66(+0.83%) |
Nov 04, 2019 | 77.10 | 80.32 | 75.62 | 80.28 | 611,991 | +5.53(+7.40%) |
Nov 01, 2019 | 73.05 | 74.88 | 72.66 | 74.75 | 264,146 | +2.34(+3.23%) |
Oct 31, 2019 | 73.71 | 73.71 | 71.93 | 72.41 | 224,790 | -1.53(-2.06%) |
Oct 30, 2019 | 74.19 | 74.19 | 72.80 | 73.94 | 195,812 | -0.19(-0.25%) |
Oct 29, 2019 | 73.53 | 74.52 | 73.53 | 74.12 | 160,611 | +0.22(+0.30%) |
Oct 28, 2019 | 74.18 | 75.04 | 73.83 | 73.90 | 181,049 | +0.22(+0.31%) |
Oct 25, 2019 | 72.97 | 73.90 | 72.47 | 73.67 | 194,096 | +0.78(+1.07%) |
Oct 24, 2019 | 73.78 | 73.78 | 72.54 | 72.89 | 185,385 | -0.50(-0.68%) |
Oct 23, 2019 | 72.48 | 73.45 | 71.74 | 73.39 | 177,064 | +1.22(+1.69%) |
Oct 22, 2019 | 72.01 | 72.64 | 71.09 | 72.17 | 286,664 | +0.17(+0.23%) |
Oct 21, 2019 | 72.32 | 73.02 | 71.79 | 72.00 | 205,841 | +0.45(+0.63%) |
Oct 18, 2019 | 71.12 | 71.68 | 71.03 | 71.55 | 177,734 | +0.24(+0.34%) |
Oct 17, 2019 | 71.54 | 71.76 | 70.78 | 71.31 | 182,351 | +0.51(+0.72%) |
Oct 16, 2019 | 70.21 | 71.18 | 69.98 | 70.80 | 246,850 | +0.22(+0.30%) |
Oct 15, 2019 | 70.07 | 71.21 | 69.56 | 70.58 | 138,482 | +0.70(+1.01%) |
Oct 14, 2019 | 69.92 | 70.30 | 69.51 | 69.88 | 127,012 | -0.35(-0.50%) |
Oct 11, 2019 | 68.70 | 70.91 | 68.70 | 70.23 | 242,671 | +2.72(+4.03%) |
Oct 10, 2019 | 67.23 | 68.78 | 67.23 | 67.51 | 323,124 | +0.36(+0.54%) |
Oct 09, 2019 | 67.50 | 67.50 | 66.83 | 67.15 | 316,602 | +0.18(+0.26%) |
Oct 08, 2019 | 67.15 | 67.70 | 66.24 | 66.97 | 258,310 | -0.99(-1.45%) |
Oct 07, 2019 | 69.12 | 69.12 | 67.95 | 67.96 | 208,986 | -1.45(-2.09%) |
Oct 04, 2019 | 68.46 | 69.46 | 68.20 | 69.41 | 226,104 | +0.95(+1.39%) |
Oct 03, 2019 | 68.31 | 68.85 | 67.13 | 68.46 | 288,667 | -0.15(-0.21%) |
Oct 02, 2019 | 69.49 | 69.92 | 67.20 | 68.61 | 353,765 | -1.37(-1.96%) |