Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 88.54 | 88.72 | 88.30 | 88.72 | 27,001 | +0.24(+0.28%) |
Dec 30, 2019 | 88.97 | 88.97 | 88.39 | 88.48 | 33,793 | -0.37(-0.42%) |
Dec 27, 2019 | 88.78 | 88.97 | 88.78 | 88.85 | 39,701 | +0.11(+0.13%) |
Dec 26, 2019 | 88.55 | 88.76 | 88.55 | 88.74 | 16,023 | +0.23(+0.26%) |
Dec 24, 2019 | 88.56 | 88.56 | 88.36 | 88.50 | 10,885 | +0.09(+0.10%) |
Dec 23, 2019 | 88.89 | 88.89 | 88.41 | 88.41 | 137,865 | -0.19(-0.21%) |
Dec 20, 2019 | 88.59 | 88.65 | 88.41 | 88.60 | 37,780 | +0.56(+0.64%) |
Dec 19, 2019 | 88.00 | 88.05 | 87.73 | 88.04 | 72,101 | +0.34(+0.39%) |
Dec 18, 2019 | 88.01 | 88.01 | 87.63 | 87.70 | 15,069 | -0.01(-0.01%) |
Dec 17, 2019 | 88.12 | 88.12 | 87.62 | 87.71 | 33,232 | -0.01(-0.01%) |
Dec 16, 2019 | 87.93 | 87.93 | 87.63 | 87.72 | 43,060 | +0.53(+0.61%) |
Dec 13, 2019 | 86.77 | 87.19 | 86.77 | 87.19 | 29,445 | +0.11(+0.13%) |
Dec 12, 2019 | 86.58 | 87.22 | 86.58 | 87.08 | 20,595 | +0.61(+0.71%) |
Dec 11, 2019 | 86.60 | 86.60 | 86.23 | 86.46 | 120,527 | +0.21(+0.25%) |
Dec 10, 2019 | 86.33 | 86.43 | 86.13 | 86.25 | 12,420 | -0.13(-0.15%) |
Dec 09, 2019 | 86.58 | 86.58 | 86.33 | 86.38 | 14,448 | -0.10(-0.12%) |
Dec 06, 2019 | 86.52 | 86.67 | 86.48 | 86.48 | 21,571 | +0.58(+0.68%) |
Dec 05, 2019 | 86.10 | 86.10 | 85.51 | 85.90 | 18,293 | +0.19(+0.22%) |
Dec 04, 2019 | 85.58 | 85.84 | 85.57 | 85.71 | 22,141 | +0.56(+0.65%) |
Dec 03, 2019 | 84.74 | 85.22 | 84.73 | 85.16 | 67,145 | -0.47(-0.55%) |
Dec 02, 2019 | 86.33 | 86.33 | 85.56 | 85.63 | 15,917 | -0.65(-0.76%) |
Nov 29, 2019 | 86.24 | 86.50 | 86.24 | 86.28 | 11,001 | -0.27(-0.32%) |
Nov 27, 2019 | 86.68 | 86.68 | 86.33 | 86.56 | 54,684 | +0.25(+0.29%) |
Nov 26, 2019 | 86.23 | 86.33 | 86.14 | 86.31 | 15,550 | +0.35(+0.41%) |
Nov 25, 2019 | 85.44 | 85.99 | 85.44 | 85.95 | 21,787 | +0.51(+0.59%) |
Nov 22, 2019 | 85.28 | 85.52 | 85.18 | 85.44 | 141,727 | +0.16(+0.18%) |
Nov 21, 2019 | 85.52 | 85.52 | 85.10 | 85.29 | 13,835 | -0.16(-0.18%) |
Nov 20, 2019 | 85.79 | 85.79 | 85.04 | 85.44 | 43,136 | -0.29(-0.33%) |
Nov 19, 2019 | 85.69 | 85.88 | 85.63 | 85.73 | 20,266 | -0.01(-0.01%) |
Nov 18, 2019 | 85.68 | 85.80 | 85.54 | 85.74 | 24,882 | +0.18(+0.21%) |
Nov 15, 2019 | 85.54 | 85.56 | 85.24 | 85.56 | 21,787 | +0.57(+0.67%) |
Nov 14, 2019 | 84.85 | 85.04 | 84.73 | 85.00 | 22,484 | +0.06(+0.07%) |
Nov 13, 2019 | 84.74 | 85.03 | 84.61 | 84.93 | 33,830 | +0.18(+0.21%) |
Nov 12, 2019 | 84.82 | 84.99 | 84.65 | 84.76 | 19,371 | +0.12(+0.14%) |
Nov 11, 2019 | 84.28 | 84.70 | 84.28 | 84.64 | 25,466 | -0.15(-0.17%) |
Nov 08, 2019 | 84.28 | 84.79 | 84.28 | 84.79 | 22,866 | +0.23(+0.27%) |
Nov 07, 2019 | 84.83 | 85.02 | 84.53 | 84.56 | 117,447 | +0.16(+0.19%) |
Nov 06, 2019 | 84.22 | 84.40 | 84.12 | 84.40 | 118,714 | +0.15(+0.18%) |
Nov 05, 2019 | 84.70 | 84.70 | 84.12 | 84.25 | 65,753 | -0.17(-0.20%) |
Nov 04, 2019 | 84.43 | 84.62 | 84.23 | 84.42 | 381,687 | +0.18(+0.21%) |
Nov 01, 2019 | 84.11 | 84.25 | 84.03 | 84.24 | 19,954 | +0.58(+0.70%) |
Oct 31, 2019 | 83.77 | 83.77 | 83.28 | 83.65 | 25,364 | -0.15(-0.18%) |
Oct 30, 2019 | 83.53 | 83.93 | 83.26 | 83.80 | 27,587 | +0.18(+0.21%) |
Oct 29, 2019 | 83.74 | 83.87 | 83.59 | 83.63 | 25,424 | -0.06(-0.07%) |
Oct 28, 2019 | 83.71 | 83.73 | 83.58 | 83.68 | 21,875 | +0.32(+0.39%) |
Oct 25, 2019 | 83.07 | 83.49 | 83.07 | 83.36 | 22,542 | +0.29(+0.35%) |
Oct 24, 2019 | 82.91 | 83.07 | 82.77 | 83.07 | 43,769 | +0.19(+0.23%) |
Oct 23, 2019 | 82.85 | 82.88 | 82.59 | 82.88 | 27,186 | +0.15(+0.18%) |
Oct 22, 2019 | 83.32 | 83.32 | 82.72 | 82.73 | 41,338 | -0.33(-0.40%) |
Oct 21, 2019 | 83.06 | 83.06 | 82.87 | 83.06 | 22,447 | +0.43(+0.52%) |
Oct 18, 2019 | 82.83 | 82.83 | 82.32 | 82.64 | 42,065 | -0.18(-0.21%) |
Oct 17, 2019 | 82.78 | 83.03 | 82.65 | 82.81 | 25,742 | +0.19(+0.22%) |
Oct 16, 2019 | 82.51 | 82.70 | 82.49 | 82.63 | 71,168 | -0.08(-0.10%) |
Oct 15, 2019 | 82.42 | 82.89 | 82.42 | 82.71 | 29,464 | +0.63(+0.77%) |
Oct 14, 2019 | 81.87 | 82.30 | 81.81 | 82.08 | 98,124 | -0.05(-0.06%) |
Oct 11, 2019 | 82.28 | 82.76 | 82.13 | 82.13 | 70,756 | +0.71(+0.87%) |
Oct 10, 2019 | 80.95 | 81.66 | 80.95 | 81.41 | 13,044 | +0.53(+0.66%) |
Oct 09, 2019 | 81.06 | 81.18 | 80.64 | 80.88 | 57,557 | +0.57(+0.70%) |
Oct 08, 2019 | 80.60 | 81.09 | 80.28 | 80.32 | 39,019 | -1.15(-1.41%) |
Oct 07, 2019 | 81.88 | 81.97 | 81.39 | 81.47 | 66,093 | -0.36(-0.44%) |
Oct 04, 2019 | 81.04 | 81.84 | 81.04 | 81.83 | 25,994 | +1.20(+1.48%) |
Oct 03, 2019 | 80.08 | 80.63 | 79.26 | 80.63 | 48,104 | +0.53(+0.66%) |
Oct 02, 2019 | 80.53 | 80.53 | 79.70 | 80.10 | 598,602 | -1.21(-1.48%) |