Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.86 | 85.40 | 83.78 | 84.30 | 570,677 | +0.24(+0.28%) |
Dec 30, 2019 | 85.03 | 85.15 | 83.72 | 84.06 | 534,367 | -0.45(-0.53%) |
Dec 27, 2019 | 84.40 | 85.26 | 84.19 | 84.51 | 695,428 | +0.21(+0.25%) |
Dec 26, 2019 | 85.26 | 85.39 | 83.91 | 84.30 | 596,517 | -0.21(-0.25%) |
Dec 24, 2019 | 85.27 | 85.54 | 84.45 | 84.51 | 235,126 | -0.78(-0.91%) |
Dec 23, 2019 | 84.31 | 86.18 | 84.07 | 85.28 | 1,116,246 | +1.22(+1.46%) |
Dec 20, 2019 | 86.73 | 87.15 | 83.71 | 84.06 | 9,003,682 | -2.18(-2.53%) |
Dec 19, 2019 | 86.19 | 87.25 | 85.69 | 86.24 | 743,967 | +0.15(+0.17%) |
Dec 18, 2019 | 86.23 | 87.73 | 85.70 | 86.09 | 652,543 | +0.62(+0.72%) |
Dec 17, 2019 | 85.12 | 85.93 | 84.81 | 85.47 | 528,672 | -0.18(-0.21%) |
Dec 16, 2019 | 86.02 | 87.97 | 85.61 | 85.65 | 903,217 | +0.98(+1.16%) |
Dec 13, 2019 | 87.00 | 87.00 | 84.38 | 84.67 | 546,149 | -1.82(-2.10%) |
Dec 12, 2019 | 83.22 | 86.65 | 83.16 | 86.49 | 390,070 | +3.13(+3.76%) |
Dec 11, 2019 | 82.56 | 83.68 | 82.56 | 83.35 | 419,778 | +0.95(+1.15%) |
Dec 10, 2019 | 83.35 | 83.82 | 82.29 | 82.41 | 562,935 | -1.41(-1.69%) |
Dec 09, 2019 | 84.64 | 84.93 | 83.56 | 83.82 | 576,895 | -1.16(-1.37%) |
Dec 06, 2019 | 84.53 | 85.67 | 84.49 | 84.98 | 383,501 | +1.84(+2.21%) |
Dec 05, 2019 | 83.08 | 83.64 | 82.88 | 83.14 | 514,930 | +0.78(+0.94%) |
Dec 04, 2019 | 81.80 | 83.43 | 81.80 | 82.37 | 527,295 | +1.01(+1.25%) |
Dec 03, 2019 | 81.38 | 81.68 | 79.98 | 81.35 | 825,541 | -1.71(-2.06%) |
Dec 02, 2019 | 85.11 | 85.80 | 82.96 | 83.06 | 511,041 | -1.86(-2.19%) |
Nov 29, 2019 | 85.46 | 85.61 | 84.49 | 84.92 | 174,007 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.82 | 84.48 | 85.50 | 660,948 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.92 | 84.52 | 85.21 | 2,550,950 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.76 | 86.10 | 773,348 | +2.13(+2.54%) |
Nov 22, 2019 | 83.76 | 84.51 | 83.48 | 83.97 | 498,300 | +0.38(+0.45%) |
Nov 21, 2019 | 83.71 | 84.35 | 83.20 | 83.59 | 491,590 | +0.03(+0.04%) |
Nov 20, 2019 | 83.89 | 84.65 | 82.80 | 83.56 | 360,829 | -0.89(-1.05%) |
Nov 19, 2019 | 85.19 | 85.75 | 84.39 | 84.45 | 339,133 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.15 | 84.59 | 426,502 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.86 | 84.56 | 284,383 | +0.74(+0.88%) |
Nov 14, 2019 | 83.73 | 84.61 | 83.55 | 83.82 | 608,327 | -0.43(-0.51%) |
Nov 13, 2019 | 85.11 | 85.11 | 83.44 | 84.25 | 429,032 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.09 | 85.83 | 509,588 | -0.74(-0.85%) |
Nov 11, 2019 | 85.46 | 86.90 | 85.44 | 86.57 | 342,315 | +0.16(+0.18%) |
Nov 08, 2019 | 85.83 | 86.72 | 85.44 | 86.41 | 555,800 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.69 | 85.55 | 86.60 | 577,336 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.07 | 85.32 | 549,676 | -1.07(-1.24%) |
Nov 05, 2019 | 85.73 | 87.29 | 85.73 | 86.40 | 406,513 | +1.06(+1.24%) |
Nov 04, 2019 | 82.46 | 85.47 | 82.46 | 85.34 | 407,995 | +3.91(+4.81%) |
Nov 01, 2019 | 80.11 | 81.47 | 79.86 | 81.42 | 354,443 | +2.25(+2.84%) |
Oct 31, 2019 | 79.28 | 80.01 | 77.58 | 79.17 | 471,075 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.96 | 80.01 | 740,417 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.52 | 80.79 | 83.31 | 1,024,907 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.51 | 76.12 | 80.78 | 1,029,228 | +4.12(+5.38%) |
Oct 25, 2019 | 75.94 | 77.48 | 75.58 | 76.65 | 656,725 | +0.44(+0.57%) |
Oct 24, 2019 | 76.93 | 77.41 | 75.47 | 76.22 | 472,487 | -0.14(-0.18%) |
Oct 23, 2019 | 74.56 | 76.68 | 74.56 | 76.36 | 369,647 | +1.41(+1.88%) |
Oct 22, 2019 | 74.72 | 76.28 | 74.00 | 74.95 | 488,936 | +0.15(+0.20%) |
Oct 21, 2019 | 74.73 | 75.96 | 74.56 | 74.80 | 594,795 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.61 | 73.78 | 73.92 | 629,382 | -0.12(-0.16%) |
Oct 17, 2019 | 75.42 | 75.86 | 73.95 | 74.04 | 524,063 | -0.90(-1.20%) |
Oct 16, 2019 | 75.62 | 76.83 | 74.86 | 74.94 | 459,504 | -0.52(-0.68%) |
Oct 15, 2019 | 74.73 | 76.09 | 73.84 | 75.45 | 364,215 | +0.83(+1.12%) |
Oct 14, 2019 | 74.72 | 74.98 | 73.45 | 74.62 | 334,284 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,284 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.41 | 488,533 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.45 | 71.61 | 787,838 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.35 | 71.09 | 71.16 | 661,181 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.50 | 73.91 | 74.17 | 646,194 | -1.63(-2.14%) |
Oct 04, 2019 | 74.72 | 75.90 | 74.25 | 75.79 | 548,061 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.47 | 73.12 | 74.88 | 683,422 | -0.66(-0.88%) |
Oct 02, 2019 | 77.97 | 77.97 | 75.50 | 75.54 | 475,531 | -3.42(-4.33%) |