Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.87 | 85.41 | 83.79 | 84.30 | 570,641 | +0.24(+0.28%) |
Dec 30, 2019 | 85.04 | 85.16 | 83.72 | 84.06 | 534,333 | -0.45(-0.53%) |
Dec 27, 2019 | 84.40 | 85.27 | 84.19 | 84.51 | 695,385 | +0.21(+0.25%) |
Dec 26, 2019 | 85.27 | 85.40 | 83.92 | 84.30 | 596,480 | -0.21(-0.25%) |
Dec 24, 2019 | 85.28 | 85.55 | 84.45 | 84.51 | 235,112 | -0.78(-0.91%) |
Dec 23, 2019 | 84.31 | 86.18 | 84.07 | 85.29 | 1,116,176 | +1.22(+1.46%) |
Dec 20, 2019 | 86.74 | 87.16 | 83.71 | 84.06 | 9,003,116 | -2.18(-2.53%) |
Dec 19, 2019 | 86.19 | 87.26 | 85.70 | 86.24 | 743,920 | +0.15(+0.17%) |
Dec 18, 2019 | 86.23 | 87.74 | 85.71 | 86.09 | 652,502 | +0.62(+0.72%) |
Dec 17, 2019 | 85.13 | 85.93 | 84.81 | 85.48 | 528,639 | -0.18(-0.21%) |
Dec 16, 2019 | 86.02 | 87.97 | 85.62 | 85.66 | 903,160 | +0.98(+1.16%) |
Dec 13, 2019 | 87.01 | 87.01 | 84.39 | 84.67 | 546,115 | -1.82(-2.10%) |
Dec 12, 2019 | 83.23 | 86.65 | 83.17 | 86.49 | 390,045 | +3.13(+3.76%) |
Dec 11, 2019 | 82.56 | 83.69 | 82.56 | 83.36 | 419,752 | +0.95(+1.15%) |
Dec 10, 2019 | 83.36 | 83.83 | 82.29 | 82.41 | 562,900 | -1.41(-1.69%) |
Dec 09, 2019 | 84.64 | 84.94 | 83.57 | 83.83 | 576,859 | -1.16(-1.37%) |
Dec 06, 2019 | 84.53 | 85.68 | 84.49 | 84.99 | 383,477 | +1.84(+2.21%) |
Dec 05, 2019 | 83.09 | 83.65 | 82.88 | 83.15 | 514,898 | +0.78(+0.94%) |
Dec 04, 2019 | 81.81 | 83.44 | 81.81 | 82.37 | 527,262 | +1.01(+1.25%) |
Dec 03, 2019 | 81.39 | 81.69 | 79.98 | 81.36 | 825,489 | -1.71(-2.06%) |
Dec 02, 2019 | 85.12 | 85.81 | 82.97 | 83.07 | 511,009 | -1.86(-2.19%) |
Nov 29, 2019 | 85.47 | 85.62 | 84.49 | 84.93 | 173,997 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.83 | 84.48 | 85.51 | 660,907 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.93 | 84.53 | 85.21 | 2,550,789 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.77 | 86.10 | 773,299 | +2.13(+2.54%) |
Nov 22, 2019 | 83.77 | 84.51 | 83.49 | 83.97 | 498,268 | +0.38(+0.45%) |
Nov 21, 2019 | 83.72 | 84.35 | 83.21 | 83.60 | 491,559 | +0.03(+0.04%) |
Nov 20, 2019 | 83.90 | 84.65 | 82.80 | 83.57 | 360,807 | -0.89(-1.05%) |
Nov 19, 2019 | 85.20 | 85.76 | 84.39 | 84.45 | 339,112 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.16 | 84.59 | 426,475 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.87 | 84.56 | 284,366 | +0.74(+0.88%) |
Nov 14, 2019 | 83.74 | 84.61 | 83.56 | 83.83 | 608,289 | -0.43(-0.51%) |
Nov 13, 2019 | 85.12 | 85.12 | 83.45 | 84.25 | 429,005 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.10 | 85.84 | 509,556 | -0.74(-0.85%) |
Nov 11, 2019 | 85.47 | 86.91 | 85.45 | 86.57 | 342,293 | +0.16(+0.18%) |
Nov 08, 2019 | 85.84 | 86.72 | 85.45 | 86.41 | 555,765 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.70 | 85.56 | 86.60 | 577,300 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.08 | 85.33 | 549,641 | -1.07(-1.24%) |
Nov 05, 2019 | 85.74 | 87.30 | 85.74 | 86.40 | 406,488 | +1.06(+1.24%) |
Nov 04, 2019 | 82.47 | 85.47 | 82.47 | 85.34 | 407,970 | +3.92(+4.81%) |
Nov 01, 2019 | 80.12 | 81.48 | 79.87 | 81.43 | 354,421 | +2.25(+2.84%) |
Oct 31, 2019 | 79.29 | 80.02 | 77.58 | 79.18 | 471,045 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.97 | 80.02 | 740,370 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.53 | 80.79 | 83.32 | 1,024,843 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.52 | 76.12 | 80.78 | 1,029,163 | +4.12(+5.38%) |
Oct 25, 2019 | 75.95 | 77.48 | 75.59 | 76.66 | 656,683 | +0.44(+0.57%) |
Oct 24, 2019 | 76.94 | 77.41 | 75.48 | 76.22 | 472,458 | -0.14(-0.18%) |
Oct 23, 2019 | 74.57 | 76.69 | 74.57 | 76.36 | 369,624 | +1.41(+1.88%) |
Oct 22, 2019 | 74.73 | 76.28 | 74.00 | 74.95 | 488,906 | +0.15(+0.20%) |
Oct 21, 2019 | 74.74 | 75.96 | 74.57 | 74.81 | 594,758 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.62 | 73.78 | 73.92 | 629,343 | -0.12(-0.16%) |
Oct 17, 2019 | 75.43 | 75.87 | 73.95 | 74.04 | 524,030 | -0.90(-1.20%) |
Oct 16, 2019 | 75.63 | 76.84 | 74.86 | 74.94 | 459,475 | -0.52(-0.68%) |
Oct 15, 2019 | 74.74 | 76.09 | 73.85 | 75.46 | 364,192 | +0.83(+1.12%) |
Oct 14, 2019 | 74.73 | 74.99 | 73.46 | 74.63 | 334,263 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,245 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.42 | 488,502 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.46 | 71.61 | 787,788 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.36 | 71.10 | 71.17 | 661,140 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.51 | 73.91 | 74.17 | 646,154 | -1.63(-2.14%) |
Oct 04, 2019 | 74.73 | 75.90 | 74.25 | 75.80 | 548,026 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.48 | 73.12 | 74.88 | 683,380 | -0.66(-0.88%) |
Oct 02, 2019 | 77.98 | 77.98 | 75.51 | 75.55 | 475,502 | -3.42(-4.33%) |