Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.54 | 88.27 | 87.54 | 88.22 | 11,952 | +0.48(+0.54%) |
Dec 30, 2019 | 87.93 | 88.07 | 87.75 | 87.75 | 16,687 | -0.40(-0.46%) |
Dec 27, 2019 | 88.36 | 88.36 | 88.03 | 88.15 | 85,540 | -0.01(-0.01%) |
Dec 26, 2019 | 88.16 | 88.23 | 87.91 | 88.16 | 15,730 | +0.24(+0.27%) |
Dec 24, 2019 | 88.01 | 88.06 | 87.87 | 87.92 | 12,699 | -0.08(-0.10%) |
Dec 23, 2019 | 88.12 | 88.12 | 87.93 | 88.01 | 20,544 | -0.00(-0.00%) |
Dec 20, 2019 | 87.74 | 88.05 | 87.57 | 88.01 | 11,490 | +0.81(+0.93%) |
Dec 19, 2019 | 87.36 | 87.36 | 87.12 | 87.20 | 12,181 | +0.06(+0.07%) |
Dec 18, 2019 | 87.15 | 87.18 | 86.92 | 87.14 | 12,654 | +0.19(+0.22%) |
Dec 17, 2019 | 86.93 | 87.20 | 86.85 | 86.95 | 8,250 | +0.11(+0.12%) |
Dec 16, 2019 | 86.66 | 87.08 | 86.66 | 86.84 | 13,431 | +0.60(+0.69%) |
Dec 13, 2019 | 86.44 | 86.57 | 86.21 | 86.25 | 14,126 | -0.32(-0.37%) |
Dec 12, 2019 | 85.53 | 86.66 | 85.53 | 86.57 | 22,149 | +1.09(+1.28%) |
Dec 11, 2019 | 85.55 | 85.55 | 85.34 | 85.48 | 46,528 | +0.26(+0.31%) |
Dec 10, 2019 | 85.28 | 85.46 | 85.04 | 85.21 | 8,343 | -0.15(-0.18%) |
Dec 09, 2019 | 85.42 | 85.59 | 85.37 | 85.37 | 15,237 | -0.00(-0.00%) |
Dec 06, 2019 | 84.98 | 85.61 | 84.98 | 85.37 | 30,887 | +0.68(+0.80%) |
Dec 05, 2019 | 84.75 | 84.77 | 84.53 | 84.69 | 13,276 | +0.09(+0.10%) |
Dec 04, 2019 | 84.42 | 84.96 | 84.42 | 84.60 | 52,293 | +0.51(+0.61%) |
Dec 03, 2019 | 84.02 | 84.11 | 83.55 | 84.09 | 19,118 | -0.69(-0.82%) |
Dec 02, 2019 | 85.31 | 85.31 | 84.78 | 84.78 | 12,309 | -0.48(-0.56%) |
Nov 29, 2019 | 85.56 | 85.56 | 85.26 | 85.26 | 19,397 | -0.40(-0.46%) |
Nov 27, 2019 | 85.54 | 85.70 | 85.39 | 85.66 | 11,596 | +0.26(+0.31%) |
Nov 26, 2019 | 85.56 | 85.58 | 85.23 | 85.39 | 8,824 | -0.20(-0.24%) |
Nov 25, 2019 | 85.30 | 85.60 | 85.30 | 85.60 | 65,645 | +0.54(+0.64%) |
Nov 22, 2019 | 85.03 | 85.16 | 84.89 | 85.05 | 6,980 | +0.29(+0.34%) |
Nov 21, 2019 | 84.76 | 84.83 | 84.46 | 84.77 | 7,647 | +0.01(+0.01%) |
Nov 20, 2019 | 84.82 | 84.96 | 84.42 | 84.76 | 10,858 | -0.20(-0.24%) |
Nov 19, 2019 | 85.60 | 85.64 | 84.83 | 84.96 | 7,273 | -0.72(-0.84%) |
Nov 18, 2019 | 85.81 | 85.85 | 85.62 | 85.69 | 7,767 | -0.17(-0.20%) |
Nov 15, 2019 | 85.75 | 85.88 | 85.60 | 85.86 | 4,548 | +0.62(+0.72%) |
Nov 14, 2019 | 85.28 | 85.41 | 85.10 | 85.24 | 7,057 | -0.06(-0.07%) |
Nov 13, 2019 | 85.05 | 85.46 | 85.05 | 85.31 | 29,917 | -0.09(-0.11%) |
Nov 12, 2019 | 85.51 | 85.86 | 85.20 | 85.40 | 25,096 | +0.01(+0.02%) |
Nov 11, 2019 | 85.35 | 85.47 | 85.34 | 85.39 | 7,897 | -0.46(-0.54%) |
Nov 08, 2019 | 85.44 | 85.87 | 85.23 | 85.85 | 27,394 | +0.37(+0.44%) |
Nov 07, 2019 | 85.41 | 85.82 | 85.41 | 85.48 | 111,132 | +0.49(+0.58%) |
Nov 06, 2019 | 85.21 | 85.21 | 84.82 | 84.98 | 10,017 | -0.27(-0.32%) |
Nov 05, 2019 | 85.32 | 85.56 | 84.97 | 85.25 | 11,852 | +0.06(+0.07%) |
Nov 04, 2019 | 84.93 | 85.28 | 84.93 | 85.19 | 9,880 | +0.85(+1.01%) |
Nov 01, 2019 | 83.35 | 84.35 | 83.35 | 84.34 | 9,625 | +1.35(+1.63%) |
Oct 31, 2019 | 82.94 | 82.99 | 82.50 | 82.99 | 7,079 | -0.54(-0.64%) |
Oct 30, 2019 | 83.72 | 83.72 | 83.19 | 83.53 | 15,294 | -0.06(-0.07%) |
Oct 29, 2019 | 83.47 | 83.79 | 83.47 | 83.59 | 8,692 | +0.10(+0.12%) |
Oct 28, 2019 | 83.51 | 83.85 | 83.48 | 83.48 | 17,387 | +0.11(+0.14%) |
Oct 25, 2019 | 83.02 | 83.41 | 83.02 | 83.37 | 10,471 | +0.32(+0.38%) |
Oct 24, 2019 | 83.39 | 83.39 | 82.75 | 83.05 | 19,063 | -0.20(-0.23%) |
Oct 23, 2019 | 82.70 | 83.26 | 82.64 | 83.25 | 13,080 | +0.22(+0.26%) |
Oct 22, 2019 | 82.68 | 83.30 | 82.49 | 83.03 | 11,974 | +0.44(+0.53%) |
Oct 21, 2019 | 82.54 | 82.74 | 82.48 | 82.59 | 6,673 | +0.33(+0.40%) |
Oct 18, 2019 | 82.04 | 82.39 | 82.00 | 82.27 | 6,147 | +0.05(+0.06%) |
Oct 17, 2019 | 82.15 | 82.37 | 82.04 | 82.22 | 15,325 | +0.25(+0.30%) |
Oct 16, 2019 | 82.03 | 82.42 | 81.95 | 81.97 | 8,617 | -0.08(-0.10%) |
Oct 15, 2019 | 81.44 | 82.26 | 81.44 | 82.05 | 12,792 | +0.65(+0.80%) |
Oct 14, 2019 | 81.40 | 81.50 | 81.31 | 81.41 | 11,532 | -0.28(-0.34%) |
Oct 11, 2019 | 81.48 | 82.19 | 81.48 | 81.69 | 21,620 | +1.18(+1.47%) |
Oct 10, 2019 | 79.87 | 80.80 | 79.87 | 80.50 | 9,508 | +0.63(+0.79%) |
Oct 09, 2019 | 79.94 | 80.17 | 79.77 | 79.87 | 19,214 | +0.49(+0.62%) |
Oct 08, 2019 | 79.63 | 80.10 | 79.38 | 79.38 | 36,967 | -1.44(-1.78%) |
Oct 07, 2019 | 80.89 | 81.34 | 80.81 | 80.82 | 18,853 | -0.40(-0.50%) |
Oct 04, 2019 | 80.39 | 81.22 | 80.39 | 81.22 | 11,340 | +1.00(+1.25%) |
Oct 03, 2019 | 79.76 | 80.22 | 78.82 | 80.22 | 40,381 | +0.48(+0.61%) |
Oct 02, 2019 | 80.82 | 80.82 | 79.47 | 79.74 | 19,700 | -1.59(-1.95%) |