Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 88.57 | 89.48 | 88.57 | 88.93 | 630,727 | +0.36(+0.41%) |
Dec 30, 2019 | 89.06 | 89.47 | 87.95 | 88.57 | 619,323 | -0.49(-0.55%) |
Dec 27, 2019 | 88.47 | 89.26 | 88.20 | 89.05 | 544,152 | +0.67(+0.76%) |
Dec 26, 2019 | 89.00 | 89.04 | 88.16 | 88.38 | 633,015 | -0.12(-0.13%) |
Dec 24, 2019 | 88.42 | 88.64 | 88.03 | 88.50 | 225,879 | -0.09(-0.10%) |
Dec 23, 2019 | 87.71 | 88.68 | 87.64 | 88.59 | 917,372 | +1.36(+1.56%) |
Dec 20, 2019 | 88.17 | 88.88 | 87.13 | 87.23 | 5,917,152 | -0.67(-0.76%) |
Dec 19, 2019 | 87.40 | 88.15 | 86.87 | 87.89 | 963,712 | +0.72(+0.83%) |
Dec 18, 2019 | 86.55 | 87.24 | 85.97 | 87.17 | 1,067,695 | +0.53(+0.61%) |
Dec 17, 2019 | 86.50 | 86.90 | 85.68 | 86.64 | 894,806 | +0.53(+0.62%) |
Dec 16, 2019 | 88.13 | 88.35 | 85.99 | 86.11 | 1,558,018 | -1.40(-1.60%) |
Dec 13, 2019 | 86.63 | 88.05 | 85.80 | 87.51 | 1,295,063 | +0.98(+1.13%) |
Dec 12, 2019 | 84.52 | 86.72 | 84.15 | 86.53 | 1,383,382 | +2.01(+2.38%) |
Dec 11, 2019 | 83.91 | 84.96 | 83.87 | 84.52 | 594,139 | +0.37(+0.44%) |
Dec 10, 2019 | 84.85 | 85.05 | 83.59 | 84.15 | 914,914 | -0.65(-0.76%) |
Dec 09, 2019 | 85.26 | 85.36 | 84.54 | 84.79 | 915,775 | -0.25(-0.30%) |
Dec 06, 2019 | 85.09 | 85.47 | 84.57 | 85.05 | 883,089 | +0.58(+0.69%) |
Dec 05, 2019 | 84.30 | 84.59 | 83.73 | 84.47 | 1,038,869 | +0.72(+0.85%) |
Dec 04, 2019 | 83.69 | 84.37 | 83.69 | 83.75 | 829,235 | +0.19(+0.23%) |
Dec 03, 2019 | 83.55 | 84.17 | 82.58 | 83.56 | 1,191,835 | -1.06(-1.25%) |
Dec 02, 2019 | 86.39 | 86.49 | 84.26 | 84.62 | 1,493,589 | -1.02(-1.19%) |
Nov 29, 2019 | 86.03 | 86.41 | 85.21 | 85.64 | 774,663 | -0.19(-0.23%) |
Nov 27, 2019 | 85.05 | 86.48 | 84.63 | 85.83 | 1,507,522 | +1.12(+1.32%) |
Nov 26, 2019 | 84.17 | 85.01 | 83.09 | 84.71 | 3,115,613 | +1.19(+1.42%) |
Nov 25, 2019 | 82.94 | 84.15 | 82.70 | 83.52 | 2,434,306 | +2.59(+3.19%) |
Nov 22, 2019 | 80.75 | 81.61 | 80.47 | 80.94 | 1,504,316 | +0.59(+0.73%) |
Nov 21, 2019 | 79.96 | 81.53 | 79.51 | 80.35 | 2,062,677 | +0.43(+0.54%) |
Nov 20, 2019 | 80.09 | 80.46 | 79.15 | 79.92 | 1,717,092 | -0.29(-0.36%) |
Nov 19, 2019 | 80.58 | 80.62 | 80.08 | 80.20 | 1,387,366 | -0.09(-0.12%) |
Nov 18, 2019 | 80.01 | 80.63 | 79.61 | 80.30 | 1,827,566 | -0.04(-0.05%) |
Nov 15, 2019 | 80.50 | 81.00 | 80.02 | 80.34 | 1,511,085 | +0.07(+0.08%) |
Nov 14, 2019 | 79.15 | 80.36 | 78.74 | 80.27 | 1,201,340 | +1.12(+1.41%) |
Nov 13, 2019 | 79.43 | 79.72 | 79.01 | 79.15 | 1,368,671 | -0.34(-0.42%) |
Nov 12, 2019 | 80.61 | 80.75 | 79.15 | 79.49 | 1,589,301 | -0.93(-1.16%) |
Nov 11, 2019 | 80.10 | 80.83 | 79.83 | 80.42 | 864,665 | -0.02(-0.02%) |
Nov 08, 2019 | 80.45 | 80.84 | 79.46 | 80.44 | 2,362,941 | +0.27(+0.34%) |
Nov 07, 2019 | 80.55 | 81.40 | 79.80 | 80.17 | 2,312,266 | +0.29(+0.37%) |
Nov 06, 2019 | 78.90 | 80.56 | 77.96 | 79.88 | 9,986,012 | -0.78(-0.97%) |
Nov 05, 2019 | 80.90 | 83.56 | 80.65 | 80.66 | 2,843,088 | -1.61(-1.95%) |
Nov 04, 2019 | 81.32 | 82.74 | 81.09 | 82.27 | 1,067,335 | +1.06(+1.31%) |
Nov 01, 2019 | 82.34 | 82.57 | 81.08 | 81.21 | 1,304,089 | -0.73(-0.89%) |
Oct 31, 2019 | 82.88 | 83.31 | 81.51 | 81.94 | 1,365,856 | -1.09(-1.32%) |
Oct 30, 2019 | 82.14 | 83.13 | 81.25 | 83.03 | 1,633,841 | +0.54(+0.66%) |
Oct 29, 2019 | 80.42 | 82.77 | 79.98 | 82.49 | 3,064,429 | +1.67(+2.07%) |
Oct 28, 2019 | 80.50 | 81.34 | 80.41 | 80.82 | 1,824,227 | +0.53(+0.66%) |
Oct 25, 2019 | 80.41 | 80.61 | 78.77 | 80.29 | 2,690,616 | -0.13(-0.16%) |
Oct 24, 2019 | 83.03 | 83.22 | 79.95 | 80.42 | 2,910,073 | -2.71(-3.26%) |
Oct 23, 2019 | 83.75 | 85.09 | 82.01 | 83.13 | 3,835,810 | -0.52(-0.62%) |
Oct 22, 2019 | 84.47 | 87.77 | 82.67 | 83.64 | 8,308,367 | -16.84(-16.76%) |
Oct 21, 2019 | 102.80 | 102.80 | 99.85 | 100.49 | 2,477,295 | -1.51(-1.48%) |
Oct 18, 2019 | 102.28 | 102.90 | 101.63 | 101.99 | 1,089,710 | -0.36(-0.35%) |
Oct 17, 2019 | 102.31 | 102.84 | 101.67 | 102.35 | 959,541 | +0.34(+0.33%) |
Oct 16, 2019 | 101.60 | 102.51 | 101.28 | 102.02 | 774,092 | +0.02(+0.02%) |
Oct 15, 2019 | 101.69 | 102.43 | 101.48 | 101.99 | 653,802 | +0.89(+0.88%) |
Oct 14, 2019 | 100.91 | 101.72 | 100.53 | 101.11 | 608,781 | -0.33(-0.32%) |
Oct 11, 2019 | 100.75 | 102.11 | 100.38 | 101.43 | 731,575 | +1.54(+1.54%) |
Oct 10, 2019 | 98.82 | 100.10 | 98.30 | 99.89 | 748,318 | +1.08(+1.09%) |
Oct 09, 2019 | 98.14 | 99.42 | 97.86 | 98.81 | 651,826 | +1.23(+1.26%) |
Oct 08, 2019 | 97.86 | 98.76 | 97.55 | 97.59 | 722,278 | -0.81(-0.82%) |
Oct 07, 2019 | 98.51 | 98.85 | 97.43 | 98.40 | 521,280 | -0.49(-0.49%) |
Oct 04, 2019 | 97.37 | 99.08 | 97.37 | 98.88 | 613,433 | +1.37(+1.41%) |
Oct 03, 2019 | 96.18 | 97.51 | 95.29 | 97.51 | 595,271 | +1.08(+1.12%) |
Oct 02, 2019 | 97.43 | 98.34 | 95.29 | 96.43 | 794,549 | -1.50(-1.53%) |