Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.80 | 90.22 | 89.71 | 90.18 | 525,342 | +0.36(+0.40%) |
Dec 30, 2019 | 90.12 | 90.12 | 89.69 | 89.83 | 548,951 | -0.26(-0.29%) |
Dec 27, 2019 | 90.26 | 90.26 | 89.97 | 90.09 | 421,773 | -0.07(-0.08%) |
Dec 26, 2019 | 90.08 | 90.23 | 89.93 | 90.16 | 298,103 | +0.15(+0.17%) |
Dec 24, 2019 | 90.21 | 90.35 | 89.90 | 90.01 | 200,459 | -0.10(-0.11%) |
Dec 23, 2019 | 90.47 | 90.47 | 89.99 | 90.11 | 674,910 | -0.16(-0.18%) |
Dec 20, 2019 | 90.08 | 90.44 | 89.96 | 90.27 | 2,566,377 | +0.53(+0.59%) |
Dec 19, 2019 | 89.82 | 90.06 | 89.62 | 89.74 | 534,867 | +0.00(+0.00%) |
Dec 18, 2019 | 89.63 | 89.85 | 89.35 | 89.74 | 653,859 | +0.23(+0.26%) |
Dec 17, 2019 | 89.45 | 89.70 | 89.28 | 89.51 | 660,922 | +0.22(+0.25%) |
Dec 16, 2019 | 89.10 | 89.38 | 88.90 | 89.29 | 1,047,120 | +0.71(+0.80%) |
Dec 13, 2019 | 88.79 | 89.06 | 88.30 | 88.58 | 819,952 | -0.12(-0.13%) |
Dec 12, 2019 | 87.95 | 88.90 | 87.81 | 88.70 | 1,292,156 | +0.88(+1.00%) |
Dec 11, 2019 | 87.82 | 88.00 | 87.62 | 87.82 | 722,134 | +0.14(+0.16%) |
Dec 10, 2019 | 87.68 | 87.92 | 87.40 | 87.67 | 1,284,878 | -0.02(-0.02%) |
Dec 09, 2019 | 87.85 | 88.01 | 87.68 | 87.69 | 580,807 | -0.21(-0.24%) |
Dec 06, 2019 | 87.64 | 88.19 | 87.64 | 87.90 | 599,809 | +0.60(+0.69%) |
Dec 05, 2019 | 87.37 | 87.37 | 86.99 | 87.30 | 667,137 | +0.14(+0.17%) |
Dec 04, 2019 | 86.88 | 87.50 | 86.74 | 87.16 | 583,573 | +0.48(+0.56%) |
Dec 03, 2019 | 86.78 | 86.78 | 86.18 | 86.67 | 774,400 | -0.65(-0.75%) |
Dec 02, 2019 | 87.89 | 88.01 | 87.27 | 87.33 | 625,238 | -0.47(-0.53%) |
Nov 29, 2019 | 88.05 | 88.20 | 87.70 | 87.79 | 263,037 | -0.36(-0.41%) |
Nov 27, 2019 | 87.90 | 88.18 | 87.76 | 88.16 | 469,118 | +0.44(+0.50%) |
Nov 26, 2019 | 87.78 | 87.89 | 87.56 | 87.72 | 1,096,072 | -0.08(-0.10%) |
Nov 25, 2019 | 87.71 | 87.87 | 87.58 | 87.80 | 419,338 | +0.36(+0.42%) |
Nov 22, 2019 | 87.31 | 87.50 | 87.17 | 87.44 | 359,933 | +0.30(+0.35%) |
Nov 21, 2019 | 87.19 | 87.26 | 86.81 | 87.13 | 377,202 | -0.04(-0.05%) |
Nov 20, 2019 | 87.25 | 87.33 | 86.72 | 87.17 | 543,501 | -0.07(-0.08%) |
Nov 19, 2019 | 87.88 | 87.88 | 87.11 | 87.24 | 539,963 | -0.64(-0.73%) |
Nov 18, 2019 | 87.98 | 88.11 | 87.77 | 87.88 | 434,605 | -0.09(-0.11%) |
Nov 15, 2019 | 87.94 | 87.99 | 87.64 | 87.98 | 443,949 | +0.36(+0.41%) |
Nov 14, 2019 | 87.57 | 87.84 | 87.44 | 87.62 | 1,349,958 | +0.05(+0.06%) |
Nov 13, 2019 | 87.45 | 87.74 | 87.22 | 87.57 | 407,151 | -0.12(-0.14%) |
Nov 12, 2019 | 87.78 | 87.92 | 87.44 | 87.69 | 339,406 | +0.02(+0.02%) |
Nov 11, 2019 | 87.77 | 87.80 | 87.58 | 87.67 | 345,200 | -0.47(-0.54%) |
Nov 08, 2019 | 87.81 | 88.15 | 87.46 | 88.15 | 375,058 | +0.22(+0.25%) |
Nov 07, 2019 | 88.20 | 88.40 | 87.79 | 87.93 | 515,542 | +0.25(+0.29%) |
Nov 06, 2019 | 87.98 | 88.02 | 87.49 | 87.67 | 405,646 | -0.30(-0.34%) |
Nov 05, 2019 | 87.95 | 88.33 | 87.79 | 87.97 | 746,118 | +0.03(+0.04%) |
Nov 04, 2019 | 87.76 | 88.05 | 87.72 | 87.94 | 1,097,875 | +0.53(+0.61%) |
Nov 01, 2019 | 86.75 | 87.44 | 86.75 | 87.40 | 524,656 | +1.01(+1.17%) |
Oct 31, 2019 | 86.86 | 86.86 | 85.84 | 86.40 | 2,532,507 | -0.63(-0.73%) |
Oct 30, 2019 | 87.22 | 87.22 | 86.57 | 87.03 | 366,331 | -0.09(-0.11%) |
Oct 29, 2019 | 86.85 | 87.28 | 86.80 | 87.12 | 431,581 | +0.12(+0.14%) |
Oct 28, 2019 | 87.10 | 87.50 | 86.98 | 87.00 | 269,759 | +0.08(+0.10%) |
Oct 25, 2019 | 86.71 | 87.05 | 86.51 | 86.92 | 316,920 | +0.15(+0.18%) |
Oct 24, 2019 | 87.17 | 87.19 | 86.51 | 86.77 | 345,082 | -0.25(-0.29%) |
Oct 23, 2019 | 86.57 | 87.09 | 86.46 | 87.02 | 480,722 | +0.36(+0.41%) |
Oct 22, 2019 | 86.52 | 87.02 | 86.15 | 86.67 | 1,251,090 | +0.30(+0.34%) |
Oct 21, 2019 | 86.15 | 86.62 | 86.15 | 86.37 | 533,431 | +0.55(+0.64%) |
Oct 18, 2019 | 85.37 | 86.04 | 85.32 | 85.82 | 393,846 | +0.19(+0.23%) |
Oct 17, 2019 | 85.57 | 85.74 | 85.24 | 85.63 | 303,073 | +0.21(+0.25%) |
Oct 16, 2019 | 85.47 | 85.72 | 85.30 | 85.41 | 266,423 | -0.06(-0.07%) |
Oct 15, 2019 | 85.19 | 85.72 | 85.05 | 85.47 | 316,265 | +0.49(+0.58%) |
Oct 14, 2019 | 85.26 | 85.28 | 84.98 | 84.98 | 373,574 | -0.32(-0.38%) |
Oct 11, 2019 | 85.23 | 85.99 | 85.23 | 85.30 | 531,982 | +0.88(+1.04%) |
Oct 10, 2019 | 83.78 | 84.64 | 83.74 | 84.42 | 384,463 | +0.63(+0.76%) |
Oct 09, 2019 | 83.70 | 84.09 | 83.45 | 83.79 | 322,569 | +0.64(+0.77%) |
Oct 08, 2019 | 84.03 | 84.03 | 83.15 | 83.15 | 395,128 | -1.39(-1.64%) |
Oct 07, 2019 | 84.83 | 85.12 | 84.47 | 84.53 | 421,468 | -0.44(-0.52%) |
Oct 04, 2019 | 84.09 | 84.98 | 83.87 | 84.97 | 1,472,228 | +1.02(+1.21%) |
Oct 03, 2019 | 83.48 | 83.96 | 82.55 | 83.96 | 456,961 | +0.40(+0.48%) |
Oct 02, 2019 | 84.72 | 84.93 | 83.17 | 83.56 | 1,038,820 | -1.63(-1.92%) |