Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.42 | 83.84 | 82.51 | 83.37 | 271,000 | -0.07(-0.08%) |
Dec 30, 2019 | 84.50 | 84.92 | 82.72 | 83.44 | 270,479 | -1.20(-1.42%) |
Dec 27, 2019 | 85.45 | 85.45 | 84.31 | 84.64 | 137,900 | -0.37(-0.44%) |
Dec 26, 2019 | 85.22 | 85.89 | 84.72 | 85.01 | 336,269 | +0.04(+0.05%) |
Dec 24, 2019 | 85.74 | 85.74 | 84.78 | 84.97 | 84,100 | -0.43(-0.50%) |
Dec 23, 2019 | 85.57 | 85.57 | 84.31 | 85.40 | 307,017 | +0.27(+0.32%) |
Dec 20, 2019 | 84.96 | 85.60 | 84.67 | 85.13 | 998,000 | +0.42(+0.50%) |
Dec 19, 2019 | 83.97 | 85.00 | 83.11 | 84.71 | 589,462 | +0.91(+1.09%) |
Dec 18, 2019 | 84.76 | 84.98 | 83.55 | 83.80 | 230,668 | -0.74(-0.88%) |
Dec 17, 2019 | 85.14 | 86.00 | 83.87 | 84.54 | 309,922 | -0.42(-0.49%) |
Dec 16, 2019 | 85.80 | 86.10 | 84.96 | 84.96 | 239,112 | -0.12(-0.14%) |
Dec 13, 2019 | 84.90 | 86.53 | 84.64 | 85.08 | 332,700 | +0.31(+0.37%) |
Dec 12, 2019 | 84.42 | 85.66 | 83.88 | 84.77 | 196,829 | +0.37(+0.44%) |
Dec 11, 2019 | 85.92 | 85.92 | 83.64 | 84.40 | 142,340 | -1.36(-1.59%) |
Dec 10, 2019 | 85.75 | 85.90 | 85.00 | 85.76 | 189,969 | +0.16(+0.19%) |
Dec 09, 2019 | 85.61 | 86.39 | 85.23 | 85.60 | 289,781 | +0.28(+0.33%) |
Dec 06, 2019 | 85.91 | 86.82 | 85.28 | 85.32 | 238,400 | -0.45(-0.52%) |
Dec 05, 2019 | 85.76 | 86.35 | 85.10 | 85.77 | 190,235 | +0.31(+0.36%) |
Dec 04, 2019 | 85.13 | 86.49 | 84.21 | 85.46 | 222,328 | +1.03(+1.22%) |
Dec 03, 2019 | 83.59 | 84.71 | 82.01 | 84.43 | 580,466 | +0.02(+0.02%) |
Dec 02, 2019 | 87.38 | 87.45 | 84.29 | 84.41 | 398,529 | -3.10(-3.54%) |
Nov 29, 2019 | 86.60 | 87.99 | 86.52 | 87.51 | 210,500 | +0.09(+0.10%) |
Nov 27, 2019 | 88.05 | 88.63 | 86.69 | 87.42 | 263,700 | -0.45(-0.51%) |
Nov 26, 2019 | 87.56 | 88.25 | 87.28 | 87.87 | 214,092 | +0.44(+0.50%) |
Nov 25, 2019 | 86.97 | 88.19 | 86.80 | 87.43 | 346,757 | +1.18(+1.37%) |
Nov 22, 2019 | 88.35 | 88.78 | 86.13 | 86.25 | 340,000 | -1.44(-1.64%) |
Nov 21, 2019 | 88.42 | 88.89 | 87.38 | 87.69 | 269,778 | -0.25(-0.28%) |
Nov 20, 2019 | 87.73 | 88.91 | 87.26 | 87.94 | 289,874 | -0.36(-0.41%) |
Nov 19, 2019 | 87.22 | 88.49 | 87.07 | 88.30 | 221,773 | +1.62(+1.87%) |
Nov 18, 2019 | 85.97 | 87.45 | 85.44 | 86.68 | 419,955 | +1.04(+1.21%) |
Nov 15, 2019 | 85.04 | 86.03 | 84.76 | 85.64 | 199,400 | +0.88(+1.04%) |
Nov 14, 2019 | 84.99 | 85.48 | 84.29 | 84.76 | 127,637 | -0.17(-0.20%) |
Nov 13, 2019 | 84.78 | 85.66 | 84.47 | 84.93 | 142,258 | -0.29(-0.34%) |
Nov 12, 2019 | 84.35 | 85.36 | 84.17 | 85.22 | 212,094 | +1.13(+1.34%) |
Nov 11, 2019 | 83.36 | 84.38 | 83.00 | 84.09 | 276,437 | +0.35(+0.42%) |
Nov 08, 2019 | 84.62 | 84.62 | 82.34 | 83.74 | 391,400 | -0.95(-1.12%) |
Nov 07, 2019 | 84.41 | 85.88 | 84.03 | 84.69 | 317,330 | +0.62(+0.74%) |
Nov 06, 2019 | 84.20 | 84.82 | 83.66 | 84.07 | 304,936 | -0.28(-0.33%) |
Nov 05, 2019 | 84.94 | 85.54 | 83.15 | 84.35 | 402,159 | -0.43(-0.51%) |
Nov 04, 2019 | 86.65 | 87.00 | 84.34 | 84.78 | 516,102 | -1.57(-1.82%) |
Nov 01, 2019 | 85.98 | 87.54 | 84.36 | 86.35 | 582,100 | +1.02(+1.20%) |
Oct 31, 2019 | 85.03 | 87.55 | 80.55 | 85.33 | 1,088,020 | +1.99(+2.39%) |
Oct 30, 2019 | 82.63 | 85.35 | 81.20 | 83.34 | 765,747 | +0.71(+0.86%) |
Oct 29, 2019 | 79.71 | 82.71 | 79.71 | 82.63 | 557,239 | +2.73(+3.42%) |
Oct 28, 2019 | 80.23 | 80.58 | 79.16 | 79.90 | 291,060 | +0.47(+0.59%) |
Oct 25, 2019 | 79.14 | 80.07 | 78.66 | 79.43 | 161,000 | -0.08(-0.10%) |
Oct 24, 2019 | 78.54 | 80.10 | 78.19 | 79.51 | 369,175 | +1.53(+1.96%) |
Oct 23, 2019 | 76.35 | 78.38 | 76.27 | 77.98 | 327,937 | +1.39(+1.81%) |
Oct 22, 2019 | 77.08 | 77.72 | 76.51 | 76.59 | 145,118 | -0.41(-0.53%) |
Oct 21, 2019 | 76.96 | 78.11 | 76.76 | 77.00 | 171,701 | +0.66(+0.86%) |
Oct 18, 2019 | 77.15 | 77.90 | 75.04 | 76.34 | 278,300 | -0.99(-1.28%) |
Oct 17, 2019 | 78.88 | 79.47 | 77.21 | 77.33 | 261,929 | -1.08(-1.38%) |
Oct 16, 2019 | 78.69 | 78.69 | 76.80 | 78.41 | 290,820 | -0.64(-0.81%) |
Oct 15, 2019 | 78.41 | 79.82 | 77.78 | 79.05 | 253,750 | +0.96(+1.23%) |
Oct 14, 2019 | 77.72 | 78.12 | 77.14 | 78.09 | 137,662 | +0.39(+0.50%) |
Oct 11, 2019 | 76.01 | 78.92 | 75.41 | 77.70 | 430,400 | +3.02(+4.04%) |
Oct 10, 2019 | 77.30 | 77.30 | 73.76 | 74.68 | 410,258 | -2.51(-3.25%) |
Oct 09, 2019 | 76.64 | 77.46 | 75.80 | 77.19 | 246,262 | +1.39(+1.83%) |
Oct 08, 2019 | 77.40 | 78.08 | 75.69 | 75.80 | 472,374 | -2.61(-3.33%) |
Oct 07, 2019 | 78.38 | 79.14 | 77.64 | 78.41 | 304,914 | -0.06(-0.08%) |
Oct 04, 2019 | 79.30 | 80.19 | 77.54 | 78.47 | 322,800 | -0.52(-0.66%) |
Oct 03, 2019 | 77.82 | 80.03 | 77.23 | 78.99 | 375,865 | +0.79(+1.01%) |
Oct 02, 2019 | 75.32 | 78.35 | 75.09 | 78.20 | 426,438 | +2.07(+2.72%) |