Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 90.07 | 90.82 | 90.07 | 90.74 | 33,998 | +0.60(+0.67%) |
Dec 30, 2019 | 90.60 | 90.60 | 90.07 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,390 | -0.16(-0.17%) |
Dec 26, 2019 | 90.57 | 90.63 | 90.23 | 90.58 | 6,722 | +0.30(+0.33%) |
Dec 24, 2019 | 90.20 | 90.53 | 90.16 | 90.29 | 15,650 | +0.11(+0.12%) |
Dec 23, 2019 | 89.45 | 90.24 | 89.45 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.00 | 89.68 | 89.73 | 19,427 | +0.24(+0.27%) |
Dec 19, 2019 | 89.09 | 89.69 | 89.09 | 89.49 | 17,295 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.18 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.88 | 89.23 | 15,486 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.10 | 17,470 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,935 | -0.87(-0.97%) |
Dec 12, 2019 | 88.37 | 89.81 | 88.29 | 89.75 | 68,817 | +1.56(+1.77%) |
Dec 11, 2019 | 87.64 | 88.32 | 87.64 | 88.19 | 27,296 | +0.55(+0.63%) |
Dec 10, 2019 | 87.70 | 88.07 | 87.50 | 87.63 | 12,770 | -0.35(-0.40%) |
Dec 09, 2019 | 88.01 | 88.47 | 87.88 | 87.98 | 10,961 | -0.06(-0.07%) |
Dec 06, 2019 | 87.27 | 88.29 | 87.27 | 88.05 | 15,969 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.97 | 35,053 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,124 | +0.11(+0.13%) |
Dec 03, 2019 | 86.46 | 86.46 | 85.76 | 86.34 | 23,497 | -0.76(-0.88%) |
Dec 02, 2019 | 87.77 | 88.06 | 87.10 | 87.10 | 25,277 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.77 | 87.88 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.74 | 88.36 | 87.60 | 88.28 | 14,991 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,315 | +0.21(+0.24%) |
Nov 25, 2019 | 87.27 | 87.85 | 87.27 | 87.71 | 82,133 | +0.52(+0.60%) |
Nov 22, 2019 | 87.17 | 87.57 | 87.15 | 87.18 | 205,102 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.73 | 87.04 | 33,645 | -0.02(-0.02%) |
Nov 20, 2019 | 87.62 | 88.08 | 86.98 | 87.06 | 30,627 | -1.00(-1.14%) |
Nov 19, 2019 | 88.69 | 88.69 | 87.90 | 88.07 | 19,070 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.13 | 88.43 | 32,608 | -0.26(-0.29%) |
Nov 15, 2019 | 89.28 | 89.28 | 88.54 | 88.69 | 33,133 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.80 | 88.26 | 88.76 | 28,738 | +0.37(+0.42%) |
Nov 13, 2019 | 88.67 | 88.82 | 88.23 | 88.39 | 25,328 | -0.77(-0.87%) |
Nov 12, 2019 | 89.03 | 89.54 | 88.76 | 89.16 | 29,121 | +0.29(+0.33%) |
Nov 11, 2019 | 88.46 | 88.89 | 88.35 | 88.87 | 19,946 | -0.15(-0.17%) |
Nov 08, 2019 | 88.37 | 89.08 | 88.37 | 89.01 | 21,401 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.68 | 56,415 | +1.00(+1.14%) |
Nov 06, 2019 | 87.77 | 88.08 | 87.46 | 87.68 | 33,105 | -0.26(-0.29%) |
Nov 05, 2019 | 87.39 | 88.19 | 87.39 | 87.94 | 50,640 | +0.50(+0.57%) |
Nov 04, 2019 | 86.82 | 87.53 | 86.82 | 87.44 | 39,034 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.40 | 29,222 | +1.50(+1.77%) |
Oct 31, 2019 | 85.42 | 85.62 | 84.43 | 84.90 | 49,337 | -0.75(-0.88%) |
Oct 30, 2019 | 85.41 | 85.75 | 85.04 | 85.65 | 44,265 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.34 | 84.73 | 85.89 | 32,313 | +0.64(+0.75%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.98 | 85.26 | 27,331 | +0.41(+0.48%) |
Oct 25, 2019 | 84.06 | 85.03 | 84.00 | 84.85 | 28,896 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.39 | 83.33 | 83.91 | 38,459 | +0.44(+0.53%) |
Oct 23, 2019 | 83.34 | 83.77 | 83.25 | 83.47 | 32,391 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.27 | 82.39 | 82.98 | 53,627 | -0.40(-0.47%) |
Oct 21, 2019 | 84.16 | 84.16 | 83.34 | 83.37 | 22,643 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.60 | 54,534 | -0.17(-0.21%) |
Oct 17, 2019 | 84.17 | 84.44 | 83.64 | 83.78 | 38,090 | +0.17(+0.21%) |
Oct 16, 2019 | 83.61 | 84.37 | 83.53 | 83.60 | 58,753 | +0.14(+0.17%) |
Oct 15, 2019 | 83.35 | 84.02 | 83.04 | 83.46 | 118,185 | +0.47(+0.57%) |
Oct 14, 2019 | 83.47 | 83.53 | 82.94 | 82.99 | 53,884 | -0.73(-0.87%) |
Oct 11, 2019 | 83.01 | 84.31 | 82.91 | 83.72 | 175,662 | +2.03(+2.49%) |
Oct 10, 2019 | 81.04 | 82.05 | 81.04 | 81.69 | 128,347 | +0.83(+1.02%) |
Oct 09, 2019 | 80.92 | 81.18 | 80.38 | 80.86 | 34,273 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.22 | 80.22 | 79,247 | -1.63(-1.99%) |
Oct 07, 2019 | 81.82 | 82.70 | 81.65 | 81.85 | 37,169 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.19 | 16,729 | +0.40(+0.48%) |
Oct 03, 2019 | 81.28 | 81.82 | 80.48 | 81.80 | 86,702 | +0.35(+0.43%) |
Oct 02, 2019 | 82.32 | 82.32 | 80.72 | 81.45 | 46,821 | -1.53(-1.84%) |