Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.06 | 84.72 | 83.76 | 83.89 | 243,527 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,361 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.58 | 84.14 | 159,715 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.32 | 126,735 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.28 | 83.99 | 74,362 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.95 | 168,718 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.34 | 934,873 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.27 | 83.48 | 232,873 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,446 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,957 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.47 | 84.06 | 85.15 | 257,223 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,374 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,092 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.16 | 83.25 | 85.88 | 300,432 | +2.31(+2.76%) |
Dec 10, 2019 | 83.99 | 84.11 | 82.94 | 83.57 | 247,955 | -0.50(-0.59%) |
Dec 09, 2019 | 84.34 | 84.67 | 83.80 | 84.07 | 252,315 | -0.55(-0.66%) |
Dec 06, 2019 | 84.46 | 85.83 | 84.45 | 84.63 | 250,819 | +0.87(+1.03%) |
Dec 05, 2019 | 85.04 | 85.47 | 83.26 | 83.76 | 260,506 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,349 | +0.97(+1.16%) |
Dec 03, 2019 | 84.37 | 84.76 | 83.39 | 83.83 | 279,146 | -1.13(-1.33%) |
Dec 02, 2019 | 85.98 | 86.16 | 84.63 | 84.96 | 138,365 | -1.00(-1.17%) |
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,592 | -1.07(-1.23%) |
Nov 27, 2019 | 87.25 | 87.81 | 85.53 | 87.03 | 197,432 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.90 | 257,775 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.46 | 346,266 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,515 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.17 | 81.21 | 81.60 | 313,149 | -2.26(-2.70%) |
Nov 20, 2019 | 83.48 | 85.28 | 83.26 | 83.86 | 437,722 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,872 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,946 | +0.05(+0.06%) |
Nov 15, 2019 | 84.49 | 85.54 | 83.79 | 84.66 | 442,191 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,035 | -1.94(-2.26%) |
Nov 13, 2019 | 84.53 | 86.89 | 84.21 | 85.87 | 408,930 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.31 | 83.88 | 84.68 | 328,679 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.53 | 262,467 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.88 | 84.08 | 84.24 | 237,660 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,480 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.21 | 84.36 | 85.12 | 266,246 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,859 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,720 | -0.23(-0.27%) |
Nov 01, 2019 | 85.66 | 86.59 | 85.26 | 86.54 | 199,593 | +1.53(+1.79%) |
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,256 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.31 | 86.20 | 86.53 | 178,159 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.94 | 192,000 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,157 | +1.29(+1.53%) |
Oct 25, 2019 | 85.19 | 86.02 | 84.49 | 84.75 | 141,052 | -0.51(-0.59%) |
Oct 24, 2019 | 85.91 | 85.91 | 84.63 | 85.25 | 207,444 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.22 | 85.57 | 233,643 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,157 | -0.30(-0.35%) |
Oct 21, 2019 | 86.91 | 87.12 | 85.92 | 86.36 | 256,218 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.92 | 84.00 | 85.77 | 288,072 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.47 | 83.17 | 84.39 | 212,436 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,855 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.76 | 83.13 | 181,786 | +0.67(+0.81%) |
Oct 14, 2019 | 83.10 | 83.36 | 81.81 | 82.46 | 180,099 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,319 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.59 | 82.25 | 204,845 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,477 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.97 | 145,686 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.34 | 80.43 | 80.66 | 220,496 | -0.48(-0.59%) |
Oct 04, 2019 | 79.63 | 81.20 | 79.42 | 81.14 | 205,560 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.06 | 78.91 | 79.19 | 370,197 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,048 | +0.33(+0.41%) |