Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 90.08 | 90.83 | 90.08 | 90.75 | 33,996 | +0.60(+0.67%) |
Dec 30, 2019 | 90.61 | 90.61 | 90.08 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,389 | -0.16(-0.17%) |
Dec 26, 2019 | 90.58 | 90.64 | 90.24 | 90.59 | 6,721 | +0.30(+0.33%) |
Dec 24, 2019 | 90.21 | 90.53 | 90.16 | 90.29 | 15,649 | +0.11(+0.12%) |
Dec 23, 2019 | 89.46 | 90.25 | 89.46 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.01 | 89.68 | 89.74 | 19,426 | +0.24(+0.27%) |
Dec 19, 2019 | 89.10 | 89.70 | 89.10 | 89.50 | 17,294 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.19 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.89 | 89.24 | 15,485 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.11 | 17,468 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,933 | -0.87(-0.97%) |
Dec 12, 2019 | 88.38 | 89.81 | 88.29 | 89.76 | 68,813 | +1.56(+1.77%) |
Dec 11, 2019 | 87.65 | 88.33 | 87.65 | 88.19 | 27,294 | +0.55(+0.63%) |
Dec 10, 2019 | 87.71 | 88.07 | 87.50 | 87.64 | 12,769 | -0.35(-0.40%) |
Dec 09, 2019 | 88.02 | 88.48 | 87.89 | 87.99 | 10,960 | -0.06(-0.07%) |
Dec 06, 2019 | 87.28 | 88.30 | 87.28 | 88.05 | 15,968 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.98 | 35,050 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,122 | +0.11(+0.13%) |
Dec 03, 2019 | 86.47 | 86.47 | 85.76 | 86.34 | 23,496 | -0.76(-0.88%) |
Dec 02, 2019 | 87.78 | 88.06 | 87.10 | 87.10 | 25,275 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.78 | 87.89 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.75 | 88.37 | 87.61 | 88.28 | 14,990 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,313 | +0.21(+0.24%) |
Nov 25, 2019 | 87.28 | 87.86 | 87.28 | 87.71 | 82,128 | +0.52(+0.60%) |
Nov 22, 2019 | 87.18 | 87.57 | 87.16 | 87.19 | 205,089 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.74 | 87.05 | 33,643 | -0.02(-0.02%) |
Nov 20, 2019 | 87.63 | 88.09 | 86.99 | 87.07 | 30,625 | -1.00(-1.14%) |
Nov 19, 2019 | 88.70 | 88.70 | 87.91 | 88.07 | 19,069 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.14 | 88.44 | 32,606 | -0.26(-0.29%) |
Nov 15, 2019 | 89.29 | 89.29 | 88.54 | 88.70 | 33,131 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.81 | 88.26 | 88.76 | 28,736 | +0.37(+0.42%) |
Nov 13, 2019 | 88.68 | 88.83 | 88.24 | 88.39 | 25,326 | -0.77(-0.87%) |
Nov 12, 2019 | 89.04 | 89.55 | 88.76 | 89.17 | 29,119 | +0.29(+0.33%) |
Nov 11, 2019 | 88.47 | 88.90 | 88.36 | 88.87 | 19,945 | -0.15(-0.17%) |
Nov 08, 2019 | 88.38 | 89.08 | 88.38 | 89.02 | 21,399 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.69 | 56,411 | +1.00(+1.14%) |
Nov 06, 2019 | 87.78 | 88.09 | 87.46 | 87.68 | 33,103 | -0.26(-0.29%) |
Nov 05, 2019 | 87.40 | 88.20 | 87.40 | 87.94 | 50,636 | +0.50(+0.57%) |
Nov 04, 2019 | 86.83 | 87.54 | 86.83 | 87.45 | 39,032 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.41 | 29,220 | +1.50(+1.77%) |
Oct 31, 2019 | 85.43 | 85.62 | 84.44 | 84.90 | 49,334 | -0.75(-0.88%) |
Oct 30, 2019 | 85.42 | 85.75 | 85.04 | 85.66 | 44,262 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.35 | 84.74 | 85.90 | 32,311 | +0.64(+0.74%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.99 | 85.26 | 27,329 | +0.41(+0.48%) |
Oct 25, 2019 | 84.07 | 85.03 | 84.00 | 84.86 | 28,895 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.40 | 83.33 | 83.92 | 38,457 | +0.44(+0.53%) |
Oct 23, 2019 | 83.35 | 83.77 | 83.26 | 83.48 | 32,389 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.28 | 82.39 | 82.98 | 53,624 | -0.40(-0.47%) |
Oct 21, 2019 | 84.17 | 84.17 | 83.35 | 83.38 | 22,642 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.61 | 54,531 | -0.17(-0.21%) |
Oct 17, 2019 | 84.18 | 84.44 | 83.64 | 83.78 | 38,088 | +0.17(+0.21%) |
Oct 16, 2019 | 83.62 | 84.38 | 83.53 | 83.61 | 58,750 | +0.14(+0.17%) |
Oct 15, 2019 | 83.36 | 84.03 | 83.04 | 83.47 | 118,178 | +0.47(+0.57%) |
Oct 14, 2019 | 83.48 | 83.53 | 82.94 | 83.00 | 53,881 | -0.73(-0.87%) |
Oct 11, 2019 | 83.02 | 84.32 | 82.92 | 83.73 | 175,651 | +2.03(+2.49%) |
Oct 10, 2019 | 81.05 | 82.06 | 81.05 | 81.69 | 128,339 | +0.83(+1.02%) |
Oct 09, 2019 | 80.93 | 81.19 | 80.38 | 80.86 | 34,271 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.23 | 80.23 | 79,243 | -1.63(-1.99%) |
Oct 07, 2019 | 81.83 | 82.70 | 81.65 | 81.86 | 37,167 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.20 | 16,728 | +0.40(+0.48%) |
Oct 03, 2019 | 81.29 | 81.82 | 80.49 | 81.80 | 86,697 | +0.35(+0.43%) |
Oct 02, 2019 | 82.33 | 82.33 | 80.73 | 81.45 | 46,818 | -1.53(-1.84%) |