Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.11 | 83.16 | 82.66 | 82.75 | 224,926 | -0.63(-0.75%) |
Dec 30, 2019 | 82.78 | 83.38 | 82.70 | 83.38 | 447,028 | -0.07(-0.08%) |
Dec 27, 2019 | 83.49 | 83.54 | 83.40 | 83.44 | 329,690 | +0.21(+0.26%) |
Dec 26, 2019 | 83.14 | 83.27 | 82.97 | 83.23 | 319,119 | +0.07(+0.09%) |
Dec 24, 2019 | 82.68 | 83.30 | 82.65 | 83.16 | 159,691 | +0.16(+0.20%) |
Dec 23, 2019 | 83.15 | 83.20 | 82.71 | 82.99 | 458,894 | +0.03(+0.03%) |
Dec 20, 2019 | 82.76 | 82.97 | 82.64 | 82.97 | 326,814 | +0.10(+0.12%) |
Dec 19, 2019 | 82.76 | 83.06 | 82.62 | 82.87 | 482,136 | +0.03(+0.04%) |
Dec 18, 2019 | 83.02 | 83.12 | 82.71 | 82.83 | 334,338 | -0.33(-0.39%) |
Dec 17, 2019 | 83.42 | 83.55 | 83.02 | 83.16 | 871,750 | -0.11(-0.13%) |
Dec 16, 2019 | 83.51 | 83.53 | 83.08 | 83.27 | 528,563 | -0.39(-0.46%) |
Dec 13, 2019 | 83.31 | 83.92 | 82.98 | 83.66 | 343,624 | +0.72(+0.87%) |
Dec 12, 2019 | 83.51 | 83.64 | 82.45 | 82.93 | 1,190,607 | -0.80(-0.95%) |
Dec 11, 2019 | 83.61 | 83.96 | 83.52 | 83.73 | 274,723 | +0.46(+0.55%) |
Dec 10, 2019 | 83.46 | 83.61 | 83.08 | 83.27 | 269,930 | +0.04(+0.05%) |
Dec 09, 2019 | 83.49 | 83.54 | 83.14 | 83.23 | 320,833 | +0.12(+0.15%) |
Dec 06, 2019 | 82.93 | 83.48 | 82.91 | 83.11 | 395,149 | -0.30(-0.35%) |
Dec 05, 2019 | 83.19 | 83.49 | 83.11 | 83.40 | 283,172 | -0.23(-0.27%) |
Dec 04, 2019 | 83.74 | 83.80 | 83.20 | 83.63 | 330,934 | -0.32(-0.38%) |
Dec 03, 2019 | 83.48 | 84.25 | 83.38 | 83.95 | 757,717 | +1.18(+1.43%) |
Dec 02, 2019 | 82.76 | 82.86 | 82.53 | 82.77 | 1,820,381 | -0.86(-1.02%) |
Nov 29, 2019 | 83.85 | 83.85 | 83.38 | 83.62 | 274,178 | -0.26(-0.31%) |
Nov 27, 2019 | 83.82 | 83.98 | 83.69 | 83.89 | 337,929 | -0.11(-0.14%) |
Nov 26, 2019 | 83.98 | 84.06 | 83.88 | 84.00 | 250,943 | +0.40(+0.48%) |
Nov 25, 2019 | 83.51 | 83.69 | 83.44 | 83.60 | 1,807,082 | +0.44(+0.53%) |
Nov 22, 2019 | 83.30 | 83.32 | 83.04 | 83.16 | 711,154 | +0.12(+0.15%) |
Nov 21, 2019 | 82.99 | 83.08 | 82.73 | 83.04 | 450,445 | -0.34(-0.40%) |
Nov 20, 2019 | 83.17 | 83.39 | 83.08 | 83.37 | 358,380 | +0.56(+0.67%) |
Nov 19, 2019 | 82.63 | 82.92 | 82.59 | 82.81 | 206,320 | +0.35(+0.43%) |
Nov 18, 2019 | 82.49 | 82.64 | 82.40 | 82.46 | 1,410,547 | +0.23(+0.28%) |
Nov 15, 2019 | 82.17 | 82.41 | 82.10 | 82.23 | 264,896 | -0.02(-0.03%) |
Nov 14, 2019 | 82.24 | 82.46 | 82.14 | 82.26 | 365,991 | +0.72(+0.88%) |
Nov 13, 2019 | 81.76 | 81.83 | 81.46 | 81.54 | 1,210,749 | +0.37(+0.45%) |
Nov 12, 2019 | 81.10 | 81.32 | 80.87 | 81.17 | 237,965 | +0.19(+0.23%) |
Nov 11, 2019 | 81.14 | 81.14 | 80.80 | 80.98 | 195,525 | +0.06(+0.07%) |
Nov 08, 2019 | 81.03 | 81.42 | 80.84 | 80.92 | 245,356 | -0.34(-0.41%) |
Nov 07, 2019 | 81.73 | 81.75 | 80.77 | 81.26 | 676,456 | -0.97(-1.18%) |
Nov 06, 2019 | 82.26 | 82.43 | 82.00 | 82.22 | 376,567 | +0.43(+0.52%) |
Nov 05, 2019 | 81.89 | 81.96 | 81.59 | 81.80 | 618,693 | -0.73(-0.88%) |
Nov 04, 2019 | 82.77 | 82.80 | 82.53 | 82.53 | 390,105 | -0.90(-1.08%) |
Nov 01, 2019 | 83.47 | 83.70 | 83.16 | 83.43 | 466,409 | +0.07(+0.08%) |
Oct 31, 2019 | 82.99 | 83.57 | 82.90 | 83.36 | 333,313 | +0.91(+1.10%) |
Oct 30, 2019 | 81.85 | 82.57 | 81.85 | 82.45 | 375,480 | +0.72(+0.88%) |
Oct 29, 2019 | 81.99 | 81.99 | 81.70 | 81.74 | 405,671 | -0.12(-0.15%) |
Oct 28, 2019 | 82.01 | 82.18 | 81.76 | 81.86 | 353,116 | -0.58(-0.70%) |
Oct 25, 2019 | 82.82 | 82.82 | 82.31 | 82.44 | 479,948 | -0.29(-0.35%) |
Oct 24, 2019 | 82.78 | 83.08 | 82.61 | 82.72 | 343,830 | +0.04(+0.05%) |
Oct 23, 2019 | 82.92 | 83.06 | 82.63 | 82.68 | 859,941 | +0.13(+0.16%) |
Oct 22, 2019 | 82.63 | 82.73 | 82.30 | 82.55 | 938,547 | +0.33(+0.41%) |
Oct 21, 2019 | 82.23 | 82.41 | 82.13 | 82.22 | 269,377 | -0.47(-0.57%) |
Oct 18, 2019 | 82.77 | 82.93 | 82.63 | 82.69 | 245,669 | +0.13(+0.16%) |
Oct 17, 2019 | 82.49 | 82.92 | 82.41 | 82.56 | 440,930 | -0.04(-0.05%) |
Oct 16, 2019 | 82.57 | 82.74 | 82.44 | 82.60 | 380,801 | +0.07(+0.08%) |
Oct 15, 2019 | 82.93 | 83.00 | 82.43 | 82.54 | 250,941 | -0.60(-0.73%) |
Oct 14, 2019 | 83.14 | 83.20 | 82.94 | 83.14 | 224,554 | +0.56(+0.67%) |
Oct 11, 2019 | 82.85 | 82.87 | 82.35 | 82.59 | 400,467 | -0.66(-0.79%) |
Oct 10, 2019 | 83.61 | 83.61 | 83.10 | 83.25 | 271,694 | -0.91(-1.09%) |
Oct 09, 2019 | 84.04 | 84.36 | 83.88 | 84.16 | 387,368 | -0.16(-0.19%) |
Oct 08, 2019 | 84.90 | 84.90 | 84.21 | 84.32 | 374,890 | -0.15(-0.17%) |
Oct 07, 2019 | 84.65 | 84.79 | 84.41 | 84.47 | 303,885 | -0.53(-0.62%) |
Oct 04, 2019 | 84.75 | 85.07 | 84.69 | 85.00 | 394,344 | +0.48(+0.57%) |
Oct 03, 2019 | 84.12 | 84.92 | 84.08 | 84.52 | 746,085 | +0.58(+0.69%) |
Oct 02, 2019 | 83.91 | 84.13 | 83.70 | 83.94 | 470,025 | +0.07(+0.08%) |