Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.15 | 84.65 | 83.80 | 84.55 | 851,400 | -0.04(-0.05%) |
Dec 30, 2019 | 85.55 | 85.78 | 84.19 | 84.59 | 835,280 | -1.00(-1.17%) |
Dec 27, 2019 | 86.16 | 86.50 | 85.10 | 85.59 | 689,700 | -0.73(-0.85%) |
Dec 26, 2019 | 86.43 | 86.50 | 85.73 | 86.32 | 593,169 | -0.05(-0.06%) |
Dec 24, 2019 | 86.11 | 86.48 | 85.61 | 86.37 | 338,900 | +0.37(+0.43%) |
Dec 23, 2019 | 85.30 | 86.48 | 84.92 | 86.00 | 1,105,428 | +1.25(+1.47%) |
Dec 20, 2019 | 85.45 | 85.49 | 84.01 | 84.75 | 1,827,300 | -0.24(-0.28%) |
Dec 19, 2019 | 84.61 | 85.12 | 83.92 | 84.99 | 1,068,074 | +0.24(+0.28%) |
Dec 18, 2019 | 83.13 | 85.00 | 83.13 | 84.75 | 1,628,742 | +1.37(+1.64%) |
Dec 17, 2019 | 83.36 | 83.77 | 82.59 | 83.38 | 1,791,605 | -0.12(-0.14%) |
Dec 16, 2019 | 83.01 | 83.93 | 81.55 | 83.50 | 3,182,576 | +3.33(+4.15%) |
Dec 13, 2019 | 81.03 | 81.92 | 79.81 | 80.17 | 1,150,600 | -0.73(-0.90%) |
Dec 12, 2019 | 78.63 | 80.98 | 78.38 | 80.90 | 1,374,206 | +2.13(+2.70%) |
Dec 11, 2019 | 79.53 | 79.80 | 78.42 | 78.77 | 1,005,635 | -0.66(-0.83%) |
Dec 10, 2019 | 78.85 | 79.75 | 78.50 | 79.43 | 1,389,974 | +0.53(+0.67%) |
Dec 09, 2019 | 80.00 | 80.35 | 78.86 | 78.90 | 1,088,136 | -1.02(-1.28%) |
Dec 06, 2019 | 80.72 | 80.99 | 79.62 | 79.92 | 1,101,500 | -0.16(-0.20%) |
Dec 05, 2019 | 81.30 | 81.86 | 79.88 | 80.08 | 1,139,441 | -1.21(-1.49%) |
Dec 04, 2019 | 80.92 | 81.87 | 80.39 | 81.29 | 1,057,476 | +1.06(+1.32%) |
Dec 03, 2019 | 80.27 | 80.57 | 79.21 | 80.23 | 1,144,317 | +0.37(+0.46%) |
Dec 02, 2019 | 80.87 | 81.35 | 79.64 | 79.86 | 1,120,842 | -0.85(-1.05%) |
Nov 29, 2019 | 80.06 | 81.42 | 79.81 | 80.71 | 791,500 | +0.33(+0.41%) |
Nov 27, 2019 | 80.00 | 81.28 | 79.50 | 80.38 | 1,688,900 | +1.87(+2.38%) |
Nov 26, 2019 | 79.66 | 80.00 | 78.19 | 78.51 | 1,407,927 | -1.36(-1.71%) |
Nov 25, 2019 | 78.29 | 79.89 | 78.04 | 79.87 | 1,668,061 | +2.10(+2.70%) |
Nov 22, 2019 | 77.60 | 78.28 | 76.42 | 77.77 | 1,506,300 | +0.70(+0.91%) |
Nov 21, 2019 | 77.28 | 77.36 | 76.21 | 77.07 | 1,745,119 | -0.36(-0.46%) |
Nov 20, 2019 | 77.61 | 79.18 | 77.03 | 77.43 | 2,058,410 | -0.30(-0.39%) |
Nov 19, 2019 | 75.36 | 77.84 | 75.36 | 77.73 | 2,143,161 | +2.56(+3.41%) |
Nov 18, 2019 | 74.81 | 76.00 | 74.80 | 75.17 | 2,097,050 | +0.13(+0.17%) |
Nov 15, 2019 | 76.00 | 76.00 | 74.39 | 75.04 | 1,996,100 | -0.54(-0.71%) |
Nov 14, 2019 | 76.03 | 76.50 | 74.87 | 75.58 | 2,514,275 | -0.56(-0.74%) |
Nov 13, 2019 | 75.52 | 76.40 | 74.60 | 76.14 | 2,403,536 | +0.26(+0.34%) |
Nov 12, 2019 | 76.00 | 76.86 | 75.50 | 75.88 | 2,128,596 | +0.55(+0.73%) |
Nov 11, 2019 | 75.38 | 76.42 | 74.90 | 75.33 | 1,461,971 | -0.57(-0.75%) |
Nov 08, 2019 | 75.23 | 76.69 | 74.81 | 75.90 | 821,900 | +0.50(+0.66%) |
Nov 07, 2019 | 75.44 | 76.13 | 74.80 | 75.40 | 1,783,925 | +0.56(+0.75%) |
Nov 06, 2019 | 74.90 | 75.38 | 73.70 | 74.84 | 1,907,348 | +0.19(+0.25%) |
Nov 05, 2019 | 73.44 | 74.80 | 72.99 | 74.65 | 1,220,733 | +1.12(+1.52%) |
Nov 04, 2019 | 74.33 | 74.33 | 73.08 | 73.53 | 831,035 | -0.10(-0.14%) |
Nov 01, 2019 | 74.00 | 74.00 | 73.01 | 73.63 | 924,800 | +0.42(+0.57%) |
Oct 31, 2019 | 73.72 | 74.97 | 72.34 | 73.21 | 983,826 | -0.32(-0.44%) |
Oct 30, 2019 | 73.83 | 74.22 | 73.25 | 73.53 | 968,235 | -0.74(-1.00%) |
Oct 29, 2019 | 72.37 | 74.68 | 72.20 | 74.27 | 2,418,334 | +2.12(+2.94%) |
Oct 28, 2019 | 71.23 | 72.40 | 70.78 | 72.15 | 1,154,307 | +0.96(+1.35%) |
Oct 25, 2019 | 69.55 | 71.50 | 69.17 | 71.19 | 1,628,000 | +1.74(+2.51%) |
Oct 24, 2019 | 71.07 | 71.54 | 68.25 | 69.45 | 2,400,489 | +0.44(+0.64%) |
Oct 23, 2019 | 67.51 | 70.36 | 67.10 | 69.01 | 3,056,271 | +1.28(+1.89%) |
Oct 22, 2019 | 68.94 | 69.57 | 67.51 | 67.73 | 1,592,050 | -0.69(-1.01%) |
Oct 21, 2019 | 69.20 | 69.87 | 68.24 | 68.42 | 1,462,043 | -0.73(-1.06%) |
Oct 18, 2019 | 68.05 | 70.21 | 67.74 | 69.15 | 1,663,100 | +1.25(+1.84%) |
Oct 17, 2019 | 69.90 | 69.90 | 67.81 | 67.90 | 1,214,168 | -0.04(-0.06%) |
Oct 16, 2019 | 68.35 | 69.03 | 67.88 | 67.94 | 759,274 | -0.57(-0.83%) |
Oct 15, 2019 | 67.24 | 69.25 | 67.24 | 68.51 | 1,094,827 | +1.27(+1.89%) |
Oct 14, 2019 | 67.24 | 67.97 | 66.80 | 67.24 | 865,922 | -0.12(-0.18%) |
Oct 11, 2019 | 67.38 | 68.21 | 67.01 | 67.36 | 1,232,700 | +0.86(+1.29%) |
Oct 10, 2019 | 65.05 | 66.63 | 64.75 | 66.50 | 1,350,757 | +1.45(+2.23%) |
Oct 09, 2019 | 64.92 | 65.57 | 64.64 | 65.05 | 972,735 | +0.22(+0.34%) |
Oct 08, 2019 | 65.65 | 66.42 | 64.73 | 64.83 | 1,096,697 | -1.01(-1.53%) |
Oct 07, 2019 | 65.49 | 66.29 | 64.60 | 65.84 | 1,972,524 | -0.07(-0.11%) |
Oct 04, 2019 | 65.34 | 66.14 | 64.81 | 65.91 | 1,470,100 | +1.09(+1.68%) |
Oct 03, 2019 | 64.20 | 65.52 | 63.08 | 64.82 | 2,074,332 | +0.55(+0.86%) |
Oct 02, 2019 | 64.44 | 64.90 | 62.88 | 64.27 | 1,430,960 | -0.49(-0.76%) |