Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.82 | 84.40 | 82.38 | 83.72 | 763,400 | +0.47(+0.56%) |
Dec 30, 2019 | 83.52 | 83.90 | 81.79 | 83.25 | 695,536 | -0.10(-0.12%) |
Dec 27, 2019 | 83.00 | 84.07 | 82.13 | 83.35 | 570,700 | +0.83(+1.01%) |
Dec 26, 2019 | 82.93 | 83.52 | 81.89 | 82.52 | 395,659 | -0.04(-0.05%) |
Dec 24, 2019 | 83.00 | 83.78 | 82.00 | 82.56 | 229,500 | -0.23(-0.28%) |
Dec 23, 2019 | 81.58 | 83.11 | 81.46 | 82.79 | 636,647 | +1.36(+1.67%) |
Dec 20, 2019 | 83.13 | 84.00 | 81.20 | 81.43 | 804,300 | -1.29(-1.56%) |
Dec 19, 2019 | 81.39 | 82.93 | 80.49 | 82.72 | 909,806 | +1.78(+2.20%) |
Dec 18, 2019 | 80.00 | 82.17 | 79.80 | 80.94 | 1,496,085 | +1.67(+2.11%) |
Dec 17, 2019 | 78.78 | 79.32 | 76.61 | 79.27 | 1,013,165 | +1.11(+1.42%) |
Dec 16, 2019 | 76.30 | 78.29 | 75.54 | 78.16 | 1,156,723 | +1.85(+2.42%) |
Dec 13, 2019 | 76.96 | 77.89 | 76.25 | 76.31 | 985,000 | -0.74(-0.96%) |
Dec 12, 2019 | 77.22 | 78.18 | 76.90 | 77.05 | 812,041 | -0.43(-0.55%) |
Dec 11, 2019 | 78.17 | 78.70 | 77.35 | 77.48 | 856,088 | -0.63(-0.81%) |
Dec 10, 2019 | 78.45 | 79.17 | 77.66 | 78.11 | 941,931 | -0.22(-0.28%) |
Dec 09, 2019 | 80.04 | 81.21 | 78.22 | 78.33 | 1,377,697 | -1.70(-2.12%) |
Dec 06, 2019 | 77.25 | 80.04 | 75.20 | 80.03 | 2,292,100 | +0.68(+0.86%) |
Dec 05, 2019 | 80.28 | 80.35 | 78.59 | 79.35 | 1,067,546 | -0.70(-0.87%) |
Dec 04, 2019 | 79.93 | 80.70 | 79.11 | 80.05 | 903,243 | +1.17(+1.48%) |
Dec 03, 2019 | 76.99 | 79.17 | 75.68 | 78.88 | 1,295,287 | +0.44(+0.56%) |
Dec 02, 2019 | 81.10 | 81.18 | 77.37 | 78.44 | 1,948,964 | -5.30(-6.33%) |
Nov 29, 2019 | 85.55 | 85.80 | 83.47 | 83.74 | 455,800 | -2.14(-2.49%) |
Nov 27, 2019 | 84.99 | 86.30 | 84.12 | 85.88 | 881,900 | +0.98(+1.15%) |
Nov 26, 2019 | 84.00 | 85.00 | 82.93 | 84.90 | 1,262,039 | +0.94(+1.12%) |
Nov 25, 2019 | 81.10 | 85.06 | 81.00 | 83.96 | 2,220,812 | +2.48(+3.04%) |
Nov 22, 2019 | 80.00 | 81.50 | 78.09 | 81.48 | 1,671,500 | +3.98(+5.14%) |
Nov 21, 2019 | 77.73 | 78.73 | 76.98 | 77.50 | 892,713 | +0.05(+0.06%) |
Nov 20, 2019 | 78.05 | 79.94 | 76.77 | 77.45 | 1,827,366 | -0.59(-0.76%) |
Nov 19, 2019 | 78.73 | 79.12 | 77.81 | 78.04 | 1,145,228 | -0.11(-0.14%) |
Nov 18, 2019 | 80.48 | 82.76 | 77.63 | 78.15 | 1,186,265 | -2.79(-3.45%) |
Nov 15, 2019 | 79.40 | 81.48 | 78.50 | 80.94 | 857,100 | +2.05(+2.60%) |
Nov 14, 2019 | 80.06 | 80.63 | 78.75 | 78.89 | 589,472 | -0.82(-1.03%) |
Nov 13, 2019 | 80.03 | 80.56 | 78.90 | 79.71 | 748,486 | -1.05(-1.30%) |
Nov 12, 2019 | 81.00 | 82.52 | 80.12 | 80.76 | 1,033,738 | -0.24(-0.30%) |
Nov 11, 2019 | 79.69 | 81.54 | 79.33 | 81.00 | 674,112 | +0.34(+0.42%) |
Nov 08, 2019 | 79.12 | 80.68 | 78.10 | 80.66 | 886,400 | +0.57(+0.71%) |
Nov 07, 2019 | 80.84 | 82.86 | 79.33 | 80.09 | 1,059,961 | +0.09(+0.11%) |
Nov 06, 2019 | 79.84 | 80.24 | 78.20 | 80.00 | 973,351 | -0.12(-0.15%) |
Nov 05, 2019 | 80.70 | 81.44 | 78.81 | 80.12 | 1,140,303 | -0.23(-0.29%) |
Nov 04, 2019 | 78.36 | 80.50 | 77.40 | 80.35 | 3,897,139 | +1.99(+2.54%) |
Nov 01, 2019 | 77.37 | 78.59 | 74.33 | 78.36 | 2,071,100 | +1.76(+2.30%) |
Oct 31, 2019 | 72.33 | 78.75 | 72.30 | 76.60 | 4,997,866 | +7.40(+10.69%) |
Oct 30, 2019 | 71.40 | 71.44 | 67.46 | 69.20 | 1,548,655 | -2.33(-3.26%) |
Oct 29, 2019 | 70.41 | 72.76 | 69.34 | 71.53 | 1,228,529 | +0.80(+1.13%) |
Oct 28, 2019 | 70.15 | 72.33 | 70.15 | 70.73 | 991,506 | +1.00(+1.43%) |
Oct 25, 2019 | 67.78 | 70.26 | 67.78 | 69.73 | 485,100 | +1.43(+2.09%) |
Oct 24, 2019 | 66.70 | 68.59 | 66.23 | 68.30 | 431,641 | +0.72(+1.07%) |
Oct 23, 2019 | 68.00 | 68.98 | 66.96 | 67.58 | 495,587 | -0.57(-0.84%) |
Oct 22, 2019 | 68.76 | 68.98 | 67.85 | 68.15 | 646,697 | -0.48(-0.70%) |
Oct 21, 2019 | 69.90 | 71.17 | 68.31 | 68.63 | 1,091,591 | -0.59(-0.85%) |
Oct 18, 2019 | 70.15 | 70.36 | 68.06 | 69.22 | 630,700 | -1.20(-1.70%) |
Oct 17, 2019 | 69.71 | 70.73 | 69.05 | 70.42 | 902,526 | +1.40(+2.03%) |
Oct 16, 2019 | 69.33 | 70.23 | 68.77 | 69.02 | 738,662 | -0.78(-1.12%) |
Oct 15, 2019 | 69.23 | 70.74 | 68.66 | 69.80 | 1,168,045 | +1.24(+1.81%) |
Oct 14, 2019 | 67.50 | 69.05 | 67.03 | 68.56 | 845,945 | +1.11(+1.65%) |
Oct 11, 2019 | 69.72 | 69.80 | 67.17 | 67.45 | 1,354,200 | -0.56(-0.82%) |
Oct 10, 2019 | 68.08 | 69.25 | 67.43 | 68.01 | 832,673 | +0.20(+0.29%) |
Oct 09, 2019 | 66.00 | 68.64 | 65.40 | 67.81 | 1,207,317 | +2.22(+3.38%) |
Oct 08, 2019 | 67.18 | 67.44 | 65.55 | 65.59 | 853,033 | -2.29(-3.37%) |
Oct 07, 2019 | 66.76 | 68.72 | 66.66 | 67.88 | 1,042,147 | +1.07(+1.60%) |
Oct 04, 2019 | 64.73 | 66.84 | 64.73 | 66.81 | 1,179,300 | +2.50(+3.89%) |
Oct 03, 2019 | 61.54 | 64.54 | 61.52 | 64.31 | 2,194,780 | +2.77(+4.50%) |
Oct 02, 2019 | 66.00 | 66.00 | 60.05 | 61.54 | 2,950,698 | -5.28(-7.90%) |