Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.02 | 85.37 | 84.82 | 85.28 | 1,979,752 | +0.09(+0.10%) |
Dec 30, 2019 | 85.45 | 85.76 | 84.98 | 85.19 | 1,980,493 | -0.34(-0.40%) |
Dec 27, 2019 | 85.57 | 85.73 | 85.26 | 85.53 | 1,529,224 | +0.48(+0.56%) |
Dec 26, 2019 | 84.62 | 85.07 | 84.54 | 85.05 | 1,378,590 | +0.43(+0.51%) |
Dec 24, 2019 | 84.33 | 84.83 | 84.15 | 84.62 | 793,420 | +0.47(+0.56%) |
Dec 23, 2019 | 83.47 | 84.23 | 83.20 | 84.15 | 2,140,615 | +0.95(+1.14%) |
Dec 20, 2019 | 83.71 | 83.89 | 82.80 | 83.20 | 5,639,140 | +0.29(+0.35%) |
Dec 19, 2019 | 82.57 | 82.97 | 82.31 | 82.91 | 2,371,740 | +0.34(+0.41%) |
Dec 18, 2019 | 81.48 | 82.59 | 81.40 | 82.57 | 2,536,768 | +1.27(+1.56%) |
Dec 17, 2019 | 80.62 | 81.46 | 80.30 | 81.31 | 2,586,360 | +0.84(+1.04%) |
Dec 16, 2019 | 80.20 | 80.87 | 79.65 | 80.47 | 2,210,842 | +0.76(+0.96%) |
Dec 13, 2019 | 79.53 | 79.92 | 78.66 | 79.70 | 2,054,548 | -0.18(-0.22%) |
Dec 12, 2019 | 78.67 | 80.08 | 78.37 | 79.88 | 2,884,753 | +1.45(+1.85%) |
Dec 11, 2019 | 78.12 | 78.72 | 77.56 | 78.43 | 3,428,312 | +1.19(+1.54%) |
Dec 10, 2019 | 77.16 | 78.19 | 77.16 | 77.24 | 2,287,056 | -0.50(-0.64%) |
Dec 09, 2019 | 76.87 | 77.85 | 76.64 | 77.74 | 1,873,846 | +0.78(+1.01%) |
Dec 06, 2019 | 76.43 | 77.28 | 76.33 | 76.96 | 1,884,105 | +1.05(+1.38%) |
Dec 05, 2019 | 75.41 | 76.04 | 75.13 | 75.91 | 1,268,963 | +0.98(+1.31%) |
Dec 04, 2019 | 73.51 | 75.17 | 73.45 | 74.93 | 1,538,718 | +1.74(+2.38%) |
Dec 03, 2019 | 74.11 | 74.11 | 72.76 | 73.19 | 2,369,130 | -1.70(-2.27%) |
Dec 02, 2019 | 75.61 | 75.61 | 74.29 | 74.89 | 1,954,697 | -0.47(-0.62%) |
Nov 29, 2019 | 75.66 | 75.99 | 75.04 | 75.36 | 830,082 | -0.43(-0.57%) |
Nov 27, 2019 | 74.90 | 75.90 | 74.89 | 75.79 | 1,782,239 | +1.19(+1.60%) |
Nov 26, 2019 | 73.43 | 74.78 | 72.97 | 74.60 | 4,070,501 | +0.93(+1.27%) |
Nov 25, 2019 | 74.33 | 74.34 | 73.27 | 73.66 | 2,381,037 | +0.03(+0.05%) |
Nov 22, 2019 | 72.59 | 73.73 | 72.21 | 73.63 | 1,633,847 | +1.46(+2.02%) |
Nov 21, 2019 | 72.85 | 73.14 | 72.16 | 72.17 | 1,738,432 | -0.60(-0.82%) |
Nov 20, 2019 | 73.68 | 73.68 | 72.56 | 72.77 | 1,472,609 | -0.71(-0.96%) |
Nov 19, 2019 | 74.01 | 74.26 | 72.86 | 73.48 | 2,353,960 | -0.77(-1.04%) |
Nov 18, 2019 | 73.75 | 74.54 | 73.66 | 74.25 | 2,840,316 | +0.31(+0.41%) |
Nov 15, 2019 | 73.53 | 74.05 | 73.00 | 73.95 | 1,829,941 | +0.89(+1.21%) |
Nov 14, 2019 | 72.87 | 73.80 | 72.70 | 73.06 | 1,991,316 | +0.07(+0.09%) |
Nov 13, 2019 | 72.17 | 73.21 | 71.42 | 72.99 | 2,477,009 | +0.89(+1.23%) |
Nov 12, 2019 | 73.54 | 73.84 | 71.97 | 72.11 | 2,836,806 | -1.43(-1.94%) |
Nov 11, 2019 | 73.47 | 73.94 | 73.30 | 73.54 | 2,028,296 | -0.57(-0.77%) |
Nov 08, 2019 | 73.36 | 74.12 | 73.32 | 74.11 | 1,976,219 | +0.56(+0.76%) |
Nov 07, 2019 | 73.95 | 75.18 | 73.42 | 73.55 | 2,744,141 | +0.26(+0.35%) |
Nov 06, 2019 | 73.49 | 73.68 | 72.62 | 73.29 | 2,772,675 | -0.08(-0.10%) |
Nov 05, 2019 | 72.21 | 73.53 | 72.00 | 73.37 | 3,603,139 | +1.19(+1.65%) |
Nov 04, 2019 | 71.12 | 72.34 | 70.92 | 72.17 | 3,471,446 | +1.63(+2.30%) |
Nov 01, 2019 | 70.74 | 71.21 | 70.35 | 70.55 | 2,522,910 | +0.51(+0.73%) |
Oct 31, 2019 | 69.69 | 70.64 | 69.45 | 70.04 | 3,473,763 | -0.03(-0.05%) |
Oct 30, 2019 | 69.26 | 70.44 | 69.19 | 70.07 | 2,586,229 | +0.98(+1.42%) |
Oct 29, 2019 | 70.69 | 70.81 | 69.01 | 69.09 | 3,579,274 | -1.93(-2.72%) |
Oct 28, 2019 | 72.09 | 72.23 | 70.71 | 71.03 | 3,674,912 | -0.60(-0.83%) |
Oct 25, 2019 | 72.26 | 73.05 | 69.35 | 71.62 | 8,658,943 | -5.68(-7.34%) |
Oct 24, 2019 | 78.29 | 78.29 | 76.40 | 77.30 | 2,185,918 | -0.57(-0.73%) |
Oct 23, 2019 | 79.40 | 79.44 | 77.83 | 77.87 | 2,108,433 | -1.42(-1.79%) |
Oct 22, 2019 | 79.70 | 79.90 | 78.79 | 79.29 | 2,563,154 | -0.22(-0.28%) |
Oct 21, 2019 | 79.26 | 79.67 | 78.75 | 79.51 | 3,590,942 | +0.81(+1.03%) |
Oct 18, 2019 | 77.52 | 79.24 | 77.31 | 78.70 | 1,843,218 | +0.79(+1.02%) |
Oct 17, 2019 | 78.20 | 78.20 | 77.53 | 77.91 | 1,709,717 | +0.15(+0.20%) |
Oct 16, 2019 | 77.78 | 78.12 | 77.52 | 77.76 | 1,325,171 | -0.14(-0.17%) |
Oct 15, 2019 | 77.53 | 77.99 | 77.28 | 77.89 | 1,405,443 | +0.49(+0.64%) |
Oct 14, 2019 | 77.04 | 77.59 | 76.63 | 77.40 | 1,002,353 | +0.04(+0.06%) |
Oct 11, 2019 | 76.53 | 78.14 | 76.35 | 77.36 | 1,787,879 | +1.93(+2.56%) |
Oct 10, 2019 | 75.44 | 76.07 | 75.18 | 75.43 | 1,312,156 | +0.14(+0.19%) |
Oct 09, 2019 | 74.86 | 75.53 | 74.38 | 75.28 | 1,126,345 | +1.26(+1.70%) |
Oct 08, 2019 | 74.37 | 74.91 | 73.72 | 74.02 | 1,584,715 | -1.13(-1.51%) |
Oct 07, 2019 | 75.15 | 75.80 | 74.73 | 75.15 | 1,371,918 | -0.33(-0.44%) |
Oct 04, 2019 | 74.40 | 75.70 | 74.38 | 75.49 | 2,581,657 | +1.29(+1.74%) |
Oct 03, 2019 | 73.70 | 74.21 | 72.47 | 74.19 | 1,475,521 | +0.39(+0.53%) |
Oct 02, 2019 | 75.21 | 75.28 | 73.77 | 73.80 | 3,324,091 | -1.96(-2.58%) |