Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.76 | 88.56 | 87.75 | 87.78 | 388,693 | -0.06(-0.06%) |
Dec 30, 2019 | 88.17 | 88.40 | 87.66 | 87.84 | 512,478 | -0.20(-0.23%) |
Dec 27, 2019 | 88.28 | 88.48 | 87.81 | 88.04 | 497,807 | -0.06(-0.06%) |
Dec 26, 2019 | 88.17 | 88.26 | 87.63 | 88.10 | 351,241 | +0.11(+0.13%) |
Dec 24, 2019 | 88.58 | 88.68 | 87.66 | 87.99 | 223,619 | -0.48(-0.55%) |
Dec 23, 2019 | 87.56 | 88.54 | 86.58 | 88.47 | 575,036 | +0.80(+0.91%) |
Dec 20, 2019 | 87.56 | 88.29 | 86.99 | 87.67 | 1,373,849 | +1.17(+1.35%) |
Dec 19, 2019 | 86.13 | 86.62 | 85.54 | 86.50 | 700,475 | +0.37(+0.43%) |
Dec 18, 2019 | 86.08 | 86.29 | 84.96 | 86.13 | 614,396 | +0.14(+0.16%) |
Dec 17, 2019 | 85.78 | 86.35 | 85.34 | 85.99 | 672,411 | +0.49(+0.57%) |
Dec 16, 2019 | 85.48 | 85.99 | 85.10 | 85.50 | 615,594 | +1.09(+1.29%) |
Dec 13, 2019 | 86.86 | 87.43 | 84.32 | 84.42 | 488,642 | -2.72(-3.12%) |
Dec 12, 2019 | 85.62 | 87.43 | 85.17 | 87.14 | 581,439 | +1.45(+1.69%) |
Dec 11, 2019 | 85.71 | 86.04 | 85.12 | 85.69 | 373,348 | +0.67(+0.79%) |
Dec 10, 2019 | 84.67 | 85.74 | 84.27 | 85.02 | 795,130 | +0.14(+0.16%) |
Dec 09, 2019 | 84.76 | 86.14 | 84.58 | 84.88 | 558,602 | +0.05(+0.05%) |
Dec 06, 2019 | 84.36 | 84.99 | 84.20 | 84.84 | 650,481 | +1.66(+2.00%) |
Dec 05, 2019 | 82.74 | 83.42 | 82.73 | 83.18 | 431,379 | +0.78(+0.95%) |
Dec 04, 2019 | 83.00 | 84.25 | 82.31 | 82.40 | 505,910 | +0.06(+0.07%) |
Dec 03, 2019 | 81.96 | 82.61 | 81.15 | 82.34 | 608,499 | -1.03(-1.23%) |
Dec 02, 2019 | 84.46 | 85.78 | 83.36 | 83.37 | 531,558 | -0.53(-0.63%) |
Nov 29, 2019 | 84.59 | 85.23 | 83.75 | 83.90 | 209,387 | -0.98(-1.16%) |
Nov 27, 2019 | 85.20 | 85.20 | 84.30 | 84.88 | 303,299 | -0.23(-0.27%) |
Nov 26, 2019 | 85.35 | 85.35 | 84.44 | 85.11 | 312,901 | -0.24(-0.28%) |
Nov 25, 2019 | 84.33 | 85.87 | 84.10 | 85.35 | 647,012 | +1.25(+1.49%) |
Nov 22, 2019 | 83.91 | 84.25 | 83.16 | 84.10 | 469,666 | +0.53(+0.63%) |
Nov 21, 2019 | 83.05 | 83.76 | 82.43 | 83.57 | 494,454 | +0.93(+1.12%) |
Nov 20, 2019 | 83.70 | 84.31 | 81.63 | 82.65 | 882,095 | -1.50(-1.79%) |
Nov 19, 2019 | 84.31 | 84.87 | 84.00 | 84.15 | 759,656 | +0.42(+0.50%) |
Nov 18, 2019 | 84.09 | 84.40 | 82.56 | 83.73 | 605,124 | -0.75(-0.89%) |
Nov 15, 2019 | 84.73 | 85.22 | 84.35 | 84.48 | 694,041 | +0.62(+0.74%) |
Nov 14, 2019 | 84.01 | 84.63 | 83.63 | 83.86 | 507,063 | -0.19(-0.23%) |
Nov 13, 2019 | 84.18 | 84.82 | 83.79 | 84.06 | 601,610 | -0.95(-1.12%) |
Nov 12, 2019 | 85.28 | 85.63 | 84.58 | 85.01 | 717,521 | -0.43(-0.50%) |
Nov 11, 2019 | 83.59 | 85.51 | 83.30 | 85.43 | 635,234 | +2.17(+2.61%) |
Nov 08, 2019 | 82.82 | 83.97 | 82.43 | 83.26 | 529,857 | +1.15(+1.40%) |
Nov 07, 2019 | 83.14 | 83.66 | 81.92 | 82.11 | 535,470 | +0.18(+0.23%) |
Nov 06, 2019 | 82.54 | 82.97 | 81.65 | 81.93 | 616,322 | -1.00(-1.20%) |
Nov 05, 2019 | 82.47 | 83.64 | 81.90 | 82.93 | 761,829 | +0.79(+0.97%) |
Nov 04, 2019 | 81.74 | 82.57 | 80.80 | 82.13 | 708,394 | +1.41(+1.75%) |
Nov 01, 2019 | 79.45 | 80.76 | 78.63 | 80.72 | 810,688 | +1.79(+2.27%) |
Oct 31, 2019 | 80.44 | 80.44 | 76.92 | 78.93 | 1,096,956 | -3.59(-4.35%) |
Oct 30, 2019 | 79.62 | 83.01 | 78.96 | 82.51 | 1,570,862 | +4.50(+5.77%) |
Oct 29, 2019 | 76.22 | 78.67 | 76.12 | 78.01 | 854,877 | +1.18(+1.54%) |
Oct 28, 2019 | 76.84 | 78.23 | 76.79 | 76.83 | 590,377 | +0.63(+0.82%) |
Oct 25, 2019 | 74.16 | 76.45 | 74.16 | 76.20 | 581,674 | +1.97(+2.65%) |
Oct 24, 2019 | 75.75 | 76.19 | 73.60 | 74.23 | 649,011 | +0.47(+0.64%) |
Oct 23, 2019 | 72.33 | 73.92 | 72.15 | 73.76 | 695,482 | +1.21(+1.67%) |
Oct 22, 2019 | 71.17 | 72.74 | 70.30 | 72.55 | 511,543 | +1.57(+2.21%) |
Oct 21, 2019 | 72.16 | 72.44 | 70.96 | 70.98 | 606,392 | -0.33(-0.47%) |
Oct 18, 2019 | 70.38 | 71.61 | 69.80 | 71.31 | 518,390 | +0.44(+0.63%) |
Oct 17, 2019 | 68.53 | 71.10 | 68.26 | 70.86 | 792,737 | +2.73(+4.00%) |
Oct 16, 2019 | 68.95 | 69.65 | 67.99 | 68.14 | 567,626 | -0.95(-1.38%) |
Oct 15, 2019 | 68.16 | 69.53 | 67.56 | 69.09 | 638,068 | +0.86(+1.26%) |
Oct 14, 2019 | 68.17 | 68.60 | 67.35 | 68.23 | 672,440 | -0.44(-0.65%) |
Oct 11, 2019 | 66.97 | 69.38 | 66.97 | 68.67 | 654,695 | +2.75(+4.16%) |
Oct 10, 2019 | 65.42 | 66.58 | 65.32 | 65.93 | 959,033 | +0.49(+0.75%) |
Oct 09, 2019 | 65.27 | 65.80 | 64.50 | 65.44 | 308,168 | +0.98(+1.52%) |
Oct 08, 2019 | 64.90 | 65.57 | 64.10 | 64.46 | 508,151 | -1.41(-2.13%) |
Oct 07, 2019 | 66.69 | 67.03 | 65.84 | 65.86 | 506,864 | -1.16(-1.72%) |
Oct 04, 2019 | 66.71 | 67.19 | 65.94 | 67.02 | 486,045 | +0.47(+0.71%) |
Oct 03, 2019 | 66.76 | 66.84 | 63.95 | 66.55 | 703,915 | -1.02(-1.51%) |
Oct 02, 2019 | 66.52 | 67.89 | 66.02 | 67.56 | 598,991 | +0.26(+0.38%) |