Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.47 | 87.37 | 84.12 | 84.90 | 172,800 | -1.20(-1.39%) |
Dec 30, 2019 | 87.00 | 87.49 | 85.90 | 86.10 | 65,607 | -1.18(-1.35%) |
Dec 27, 2019 | 86.58 | 87.48 | 85.91 | 87.28 | 138,500 | +0.70(+0.81%) |
Dec 26, 2019 | 85.81 | 86.88 | 85.80 | 86.58 | 56,990 | +0.79(+0.92%) |
Dec 24, 2019 | 85.88 | 86.27 | 85.31 | 85.79 | 30,200 | +0.08(+0.09%) |
Dec 23, 2019 | 85.35 | 86.57 | 85.01 | 85.71 | 103,311 | -0.50(-0.58%) |
Dec 20, 2019 | 86.51 | 87.00 | 85.25 | 86.21 | 190,700 | +0.28(+0.33%) |
Dec 19, 2019 | 85.78 | 86.50 | 84.73 | 85.93 | 110,955 | +0.15(+0.17%) |
Dec 18, 2019 | 83.61 | 85.83 | 83.36 | 85.78 | 90,609 | +1.50(+1.78%) |
Dec 17, 2019 | 84.85 | 84.87 | 83.31 | 84.28 | 107,184 | -1.06(-1.24%) |
Dec 16, 2019 | 86.00 | 87.48 | 83.63 | 85.34 | 184,728 | -0.88(-1.02%) |
Dec 13, 2019 | 82.49 | 86.60 | 82.19 | 86.22 | 324,000 | +4.64(+5.69%) |
Dec 12, 2019 | 79.01 | 82.35 | 79.01 | 81.58 | 261,038 | -0.13(-0.16%) |
Dec 11, 2019 | 80.56 | 82.99 | 80.56 | 81.71 | 96,273 | +0.50(+0.62%) |
Dec 10, 2019 | 80.25 | 81.29 | 79.78 | 81.21 | 117,540 | +1.91(+2.41%) |
Dec 09, 2019 | 80.18 | 81.85 | 78.95 | 79.30 | 150,623 | -1.12(-1.39%) |
Dec 06, 2019 | 79.49 | 80.79 | 78.66 | 80.42 | 109,600 | +1.95(+2.49%) |
Dec 05, 2019 | 77.58 | 79.00 | 76.53 | 78.47 | 148,741 | +1.56(+2.03%) |
Dec 04, 2019 | 78.85 | 79.35 | 76.77 | 76.91 | 125,656 | -0.70(-0.90%) |
Dec 03, 2019 | 78.26 | 79.25 | 77.16 | 77.61 | 148,418 | -1.50(-1.90%) |
Dec 02, 2019 | 78.60 | 79.28 | 77.09 | 79.11 | 132,864 | +0.49(+0.62%) |
Nov 29, 2019 | 81.32 | 82.08 | 78.13 | 78.62 | 192,400 | -3.46(-4.22%) |
Nov 27, 2019 | 81.37 | 82.85 | 81.37 | 82.08 | 51,300 | +0.84(+1.03%) |
Nov 26, 2019 | 81.20 | 82.58 | 80.70 | 81.24 | 273,366 | +0.54(+0.67%) |
Nov 25, 2019 | 80.00 | 81.17 | 79.17 | 80.70 | 108,806 | +1.18(+1.48%) |
Nov 22, 2019 | 78.50 | 79.54 | 78.20 | 79.52 | 54,500 | +1.18(+1.51%) |
Nov 21, 2019 | 80.00 | 80.00 | 77.96 | 78.34 | 136,981 | -1.94(-2.42%) |
Nov 20, 2019 | 76.08 | 80.31 | 75.00 | 80.28 | 222,652 | +4.29(+5.65%) |
Nov 19, 2019 | 76.40 | 77.69 | 73.96 | 75.99 | 137,917 | -0.52(-0.68%) |
Nov 18, 2019 | 77.20 | 79.04 | 75.44 | 76.51 | 293,001 | -2.64(-3.34%) |
Nov 15, 2019 | 75.63 | 86.28 | 75.63 | 79.15 | 467,500 | +3.79(+5.03%) |
Nov 14, 2019 | 77.15 | 78.69 | 74.63 | 75.36 | 224,427 | -2.43(-3.12%) |
Nov 13, 2019 | 79.00 | 79.00 | 76.63 | 77.79 | 222,205 | -1.81(-2.27%) |
Nov 12, 2019 | 80.44 | 81.29 | 79.34 | 79.60 | 112,257 | -1.40(-1.73%) |
Nov 11, 2019 | 80.37 | 81.05 | 79.52 | 81.00 | 66,614 | -0.13(-0.16%) |
Nov 08, 2019 | 80.15 | 81.38 | 78.50 | 81.13 | 73,900 | +0.99(+1.24%) |
Nov 07, 2019 | 79.16 | 80.70 | 78.78 | 80.14 | 89,320 | +1.65(+2.10%) |
Nov 06, 2019 | 79.21 | 79.21 | 77.63 | 78.49 | 71,893 | -0.63(-0.80%) |
Nov 05, 2019 | 81.90 | 82.75 | 78.55 | 79.12 | 112,433 | -2.31(-2.84%) |
Nov 04, 2019 | 80.52 | 81.75 | 80.52 | 81.43 | 119,685 | +1.43(+1.79%) |
Nov 01, 2019 | 80.21 | 81.80 | 78.58 | 80.00 | 88,600 | +1.23(+1.56%) |
Oct 31, 2019 | 79.32 | 79.32 | 76.65 | 78.77 | 95,557 | -0.53(-0.67%) |
Oct 30, 2019 | 79.15 | 79.46 | 78.02 | 79.30 | 105,830 | +0.16(+0.20%) |
Oct 29, 2019 | 81.47 | 81.47 | 78.44 | 79.14 | 131,687 | -2.44(-2.99%) |
Oct 28, 2019 | 77.86 | 82.14 | 77.86 | 81.58 | 114,676 | +4.19(+5.41%) |
Oct 25, 2019 | 78.63 | 79.98 | 76.50 | 77.39 | 107,000 | -1.84(-2.32%) |
Oct 24, 2019 | 75.76 | 79.36 | 75.18 | 79.23 | 132,905 | +3.35(+4.41%) |
Oct 23, 2019 | 76.60 | 76.60 | 73.89 | 75.88 | 205,678 | -0.93(-1.21%) |
Oct 22, 2019 | 78.00 | 78.77 | 76.63 | 76.81 | 200,850 | -1.03(-1.32%) |
Oct 21, 2019 | 76.70 | 79.38 | 76.70 | 77.84 | 105,379 | +1.36(+1.78%) |
Oct 18, 2019 | 82.03 | 82.58 | 76.47 | 76.48 | 181,600 | -6.20(-7.50%) |
Oct 17, 2019 | 83.28 | 84.62 | 81.73 | 82.68 | 266,722 | -0.50(-0.60%) |
Oct 16, 2019 | 82.05 | 83.54 | 80.21 | 83.18 | 133,399 | +1.16(+1.41%) |
Oct 15, 2019 | 79.94 | 82.16 | 79.69 | 82.02 | 157,115 | +1.88(+2.35%) |
Oct 14, 2019 | 78.59 | 80.40 | 78.26 | 80.14 | 275,853 | +1.01(+1.28%) |
Oct 11, 2019 | 79.13 | 80.73 | 78.43 | 79.13 | 257,300 | +1.12(+1.44%) |
Oct 10, 2019 | 77.39 | 78.26 | 76.71 | 78.01 | 137,813 | +1.27(+1.65%) |
Oct 09, 2019 | 75.62 | 77.35 | 75.25 | 76.74 | 97,978 | +2.34(+3.15%) |
Oct 08, 2019 | 74.31 | 75.56 | 73.83 | 74.40 | 78,505 | -0.81(-1.08%) |
Oct 07, 2019 | 74.39 | 75.43 | 74.32 | 75.21 | 58,778 | +0.33(+0.44%) |
Oct 04, 2019 | 74.11 | 75.68 | 73.40 | 74.88 | 126,200 | +0.31(+0.42%) |
Oct 03, 2019 | 72.65 | 74.87 | 72.09 | 74.57 | 172,014 | +1.29(+1.76%) |
Oct 02, 2019 | 73.01 | 73.90 | 71.70 | 73.28 | 110,228 | -0.14(-0.19%) |