Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.40 | 89.82 | 88.83 | 89.06 | 402,807 | -0.40(-0.44%) |
Dec 30, 2019 | 90.10 | 90.27 | 89.33 | 89.46 | 274,202 | -0.57(-0.63%) |
Dec 27, 2019 | 90.27 | 90.47 | 89.81 | 90.03 | 331,089 | -0.02(-0.02%) |
Dec 26, 2019 | 89.30 | 90.23 | 89.09 | 90.05 | 384,972 | +0.95(+1.07%) |
Dec 24, 2019 | 89.05 | 89.43 | 88.83 | 89.09 | 270,451 | +0.26(+0.29%) |
Dec 23, 2019 | 88.34 | 89.15 | 88.22 | 88.83 | 460,568 | +0.70(+0.80%) |
Dec 20, 2019 | 87.43 | 88.23 | 87.15 | 88.13 | 808,132 | +1.11(+1.28%) |
Dec 19, 2019 | 85.68 | 87.55 | 85.68 | 87.02 | 1,149,366 | +1.90(+2.23%) |
Dec 18, 2019 | 84.82 | 85.27 | 84.50 | 85.12 | 440,558 | +0.39(+0.46%) |
Dec 17, 2019 | 84.17 | 85.24 | 84.14 | 84.73 | 564,109 | +0.37(+0.44%) |
Dec 16, 2019 | 83.38 | 85.01 | 83.37 | 84.37 | 788,318 | +1.50(+1.81%) |
Dec 13, 2019 | 82.06 | 83.02 | 81.81 | 82.87 | 500,008 | +0.96(+1.18%) |
Dec 12, 2019 | 80.49 | 82.05 | 80.39 | 81.90 | 573,186 | +1.41(+1.75%) |
Dec 11, 2019 | 79.89 | 80.83 | 79.45 | 80.49 | 394,804 | +1.11(+1.40%) |
Dec 10, 2019 | 79.43 | 80.02 | 79.20 | 79.38 | 235,891 | -0.16(-0.20%) |
Dec 09, 2019 | 80.33 | 80.55 | 79.48 | 79.54 | 352,321 | -0.79(-0.99%) |
Dec 06, 2019 | 79.95 | 80.61 | 79.82 | 80.34 | 475,934 | +0.99(+1.25%) |
Dec 05, 2019 | 79.41 | 79.75 | 79.06 | 79.34 | 433,298 | +0.37(+0.47%) |
Dec 04, 2019 | 78.89 | 79.32 | 78.88 | 78.98 | 346,486 | +0.22(+0.28%) |
Dec 03, 2019 | 79.38 | 79.57 | 78.50 | 78.76 | 550,873 | -1.53(-1.90%) |
Dec 02, 2019 | 80.40 | 81.04 | 80.05 | 80.29 | 655,176 | +0.07(+0.09%) |
Nov 29, 2019 | 80.50 | 80.96 | 80.07 | 80.22 | 276,696 | -0.32(-0.39%) |
Nov 27, 2019 | 79.67 | 80.74 | 79.67 | 80.53 | 230,362 | +0.86(+1.08%) |
Nov 26, 2019 | 79.31 | 80.08 | 79.09 | 79.67 | 412,459 | +0.46(+0.58%) |
Nov 25, 2019 | 78.34 | 79.33 | 77.82 | 79.21 | 482,879 | +1.35(+1.73%) |
Nov 22, 2019 | 76.86 | 77.90 | 76.51 | 77.86 | 397,926 | +1.20(+1.56%) |
Nov 21, 2019 | 77.37 | 77.45 | 75.74 | 76.67 | 374,247 | -0.83(-1.07%) |
Nov 20, 2019 | 78.21 | 78.67 | 76.91 | 77.50 | 572,853 | -1.22(-1.55%) |
Nov 19, 2019 | 78.17 | 79.17 | 77.97 | 78.72 | 453,750 | +0.82(+1.06%) |
Nov 18, 2019 | 77.28 | 78.01 | 76.91 | 77.89 | 578,143 | +0.68(+0.89%) |
Nov 15, 2019 | 76.73 | 77.56 | 76.31 | 77.21 | 294,633 | +1.02(+1.34%) |
Nov 14, 2019 | 75.02 | 76.29 | 74.67 | 76.19 | 301,834 | +1.14(+1.52%) |
Nov 13, 2019 | 75.19 | 75.36 | 74.67 | 75.05 | 409,604 | -0.38(-0.50%) |
Nov 12, 2019 | 75.78 | 76.28 | 75.24 | 75.43 | 290,774 | -0.23(-0.30%) |
Nov 11, 2019 | 76.58 | 76.58 | 75.53 | 75.66 | 431,065 | -1.37(-1.77%) |
Nov 08, 2019 | 76.84 | 77.05 | 75.89 | 77.02 | 271,207 | -0.01(-0.01%) |
Nov 07, 2019 | 77.99 | 78.41 | 76.95 | 77.03 | 450,168 | -0.43(-0.55%) |
Nov 06, 2019 | 77.23 | 77.73 | 76.46 | 77.46 | 597,531 | +0.19(+0.24%) |
Nov 05, 2019 | 76.30 | 78.07 | 76.30 | 77.27 | 923,792 | +0.82(+1.08%) |
Nov 04, 2019 | 74.98 | 76.52 | 74.68 | 76.45 | 713,356 | +1.84(+2.47%) |
Nov 01, 2019 | 74.43 | 75.07 | 73.75 | 74.61 | 811,301 | +0.58(+0.79%) |
Oct 31, 2019 | 72.10 | 74.91 | 72.10 | 74.02 | 1,676,917 | +1.55(+2.15%) |
Oct 30, 2019 | 72.56 | 72.81 | 70.98 | 72.47 | 940,582 | +0.22(+0.30%) |
Oct 29, 2019 | 72.53 | 72.85 | 71.95 | 72.25 | 363,541 | -0.16(-0.22%) |
Oct 28, 2019 | 73.14 | 73.54 | 72.30 | 72.41 | 459,933 | -0.43(-0.58%) |
Oct 25, 2019 | 71.66 | 73.14 | 71.66 | 72.83 | 676,606 | +0.97(+1.35%) |
Oct 24, 2019 | 72.00 | 72.12 | 71.43 | 71.86 | 683,402 | +0.36(+0.50%) |
Oct 23, 2019 | 69.62 | 71.55 | 68.37 | 71.51 | 752,750 | +1.59(+2.28%) |
Oct 22, 2019 | 70.71 | 70.84 | 69.87 | 69.91 | 446,411 | -0.73(-1.04%) |
Oct 21, 2019 | 69.69 | 70.90 | 69.55 | 70.64 | 700,136 | +1.32(+1.90%) |
Oct 18, 2019 | 68.94 | 69.69 | 68.62 | 69.33 | 699,021 | +0.07(+0.10%) |
Oct 17, 2019 | 69.22 | 69.49 | 68.82 | 69.26 | 820,440 | -0.04(-0.06%) |
Oct 16, 2019 | 69.54 | 69.98 | 68.63 | 69.30 | 846,666 | -0.57(-0.82%) |
Oct 15, 2019 | 69.73 | 70.27 | 69.29 | 69.87 | 508,429 | +0.22(+0.31%) |
Oct 14, 2019 | 70.57 | 70.99 | 69.26 | 69.65 | 808,672 | -1.36(-1.91%) |
Oct 11, 2019 | 70.37 | 71.76 | 70.36 | 71.01 | 467,192 | +1.67(+2.41%) |
Oct 10, 2019 | 69.58 | 70.27 | 68.79 | 69.34 | 608,531 | -0.29(-0.41%) |
Oct 09, 2019 | 70.16 | 70.27 | 69.42 | 69.62 | 378,456 | -0.01(-0.01%) |
Oct 08, 2019 | 69.99 | 70.18 | 68.96 | 69.63 | 660,129 | -0.83(-1.18%) |
Oct 07, 2019 | 71.38 | 71.38 | 70.31 | 70.47 | 583,359 | -1.18(-1.65%) |
Oct 04, 2019 | 71.45 | 72.10 | 71.32 | 71.64 | 344,008 | +0.23(+0.32%) |
Oct 03, 2019 | 71.60 | 71.91 | 70.53 | 71.42 | 1,084,008 | -0.25(-0.35%) |
Oct 02, 2019 | 71.99 | 71.99 | 70.97 | 71.66 | 468,367 | -0.70(-0.97%) |