Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.68 | 83.89 | 82.68 | 83.81 | 630,300 | +0.93(+1.12%) |
Dec 30, 2019 | 82.82 | 82.95 | 82.14 | 82.88 | 787,061 | -0.05(-0.06%) |
Dec 27, 2019 | 83.19 | 83.35 | 82.60 | 82.93 | 471,400 | -0.15(-0.18%) |
Dec 26, 2019 | 81.97 | 83.35 | 81.97 | 83.08 | 432,603 | +1.07(+1.30%) |
Dec 24, 2019 | 82.00 | 82.55 | 81.69 | 82.01 | 917,300 | +0.06(+0.07%) |
Dec 23, 2019 | 82.97 | 83.40 | 81.81 | 81.95 | 1,318,375 | -0.99(-1.19%) |
Dec 20, 2019 | 83.65 | 84.00 | 82.68 | 82.94 | 2,427,500 | -0.66(-0.79%) |
Dec 19, 2019 | 81.51 | 83.72 | 81.42 | 83.60 | 903,376 | +1.80(+2.20%) |
Dec 18, 2019 | 80.56 | 82.03 | 80.56 | 81.80 | 1,114,861 | +1.59(+1.98%) |
Dec 17, 2019 | 81.29 | 81.90 | 80.16 | 80.21 | 827,690 | -0.97(-1.19%) |
Dec 16, 2019 | 80.24 | 81.51 | 80.24 | 81.18 | 1,471,107 | +1.06(+1.32%) |
Dec 13, 2019 | 80.51 | 80.69 | 79.57 | 80.12 | 1,389,500 | -0.43(-0.53%) |
Dec 12, 2019 | 81.70 | 82.44 | 80.39 | 80.55 | 746,890 | -0.87(-1.07%) |
Dec 11, 2019 | 82.61 | 82.63 | 80.83 | 81.42 | 707,090 | -1.02(-1.24%) |
Dec 10, 2019 | 83.06 | 83.22 | 82.12 | 82.44 | 985,387 | -0.64(-0.77%) |
Dec 09, 2019 | 82.79 | 83.60 | 82.34 | 83.08 | 611,185 | +0.49(+0.59%) |
Dec 06, 2019 | 81.62 | 83.31 | 81.62 | 82.59 | 1,796,200 | +1.04(+1.28%) |
Dec 05, 2019 | 83.00 | 83.12 | 81.16 | 81.55 | 1,972,724 | -1.38(-1.66%) |
Dec 04, 2019 | 82.65 | 83.47 | 82.41 | 82.93 | 1,219,497 | +0.37(+0.45%) |
Dec 03, 2019 | 83.82 | 83.88 | 82.26 | 82.56 | 1,730,665 | -1.55(-1.84%) |
Dec 02, 2019 | 84.82 | 85.29 | 83.66 | 84.11 | 673,548 | -0.93(-1.09%) |
Nov 29, 2019 | 84.70 | 85.29 | 84.61 | 85.04 | 279,500 | +0.06(+0.07%) |
Nov 27, 2019 | 85.31 | 85.56 | 84.43 | 84.98 | 939,200 | -0.35(-0.41%) |
Nov 26, 2019 | 84.51 | 85.37 | 84.10 | 85.33 | 996,311 | +1.08(+1.28%) |
Nov 25, 2019 | 85.57 | 85.70 | 84.08 | 84.25 | 1,621,590 | -1.10(-1.29%) |
Nov 22, 2019 | 85.00 | 85.56 | 82.27 | 85.35 | 1,733,400 | +0.50(+0.59%) |
Nov 21, 2019 | 85.00 | 85.25 | 83.56 | 84.85 | 839,269 | -0.51(-0.60%) |
Nov 20, 2019 | 85.93 | 86.30 | 84.78 | 85.36 | 674,924 | -0.75(-0.87%) |
Nov 19, 2019 | 85.30 | 86.15 | 84.88 | 86.11 | 341,695 | +1.03(+1.21%) |
Nov 18, 2019 | 84.11 | 85.73 | 83.95 | 85.08 | 946,008 | +1.19(+1.42%) |
Nov 15, 2019 | 81.93 | 84.00 | 81.79 | 83.89 | 918,400 | +2.04(+2.49%) |
Nov 14, 2019 | 81.00 | 82.14 | 80.96 | 81.85 | 712,397 | +0.54(+0.66%) |
Nov 13, 2019 | 81.18 | 81.57 | 80.79 | 81.31 | 1,243,105 | +0.25(+0.31%) |
Nov 12, 2019 | 81.60 | 82.96 | 80.92 | 81.06 | 2,262,182 | -0.61(-0.75%) |
Nov 11, 2019 | 80.70 | 81.87 | 80.50 | 81.67 | 2,316,759 | +0.82(+1.01%) |
Nov 08, 2019 | 81.64 | 82.10 | 80.69 | 80.85 | 1,774,900 | -0.68(-0.83%) |
Nov 07, 2019 | 84.86 | 84.94 | 81.47 | 81.53 | 2,081,621 | -3.04(-3.59%) |
Nov 06, 2019 | 85.44 | 85.98 | 84.15 | 84.57 | 3,059,552 | -0.63(-0.74%) |
Nov 05, 2019 | 86.43 | 86.43 | 84.91 | 85.20 | 2,800,986 | -1.23(-1.42%) |
Nov 04, 2019 | 88.13 | 88.36 | 86.04 | 86.43 | 2,717,268 | -1.37(-1.56%) |
Nov 01, 2019 | 88.25 | 88.96 | 87.17 | 87.80 | 2,861,700 | -0.42(-0.48%) |
Oct 31, 2019 | 89.20 | 89.50 | 87.80 | 88.22 | 5,037,570 | -0.98(-1.10%) |
Oct 30, 2019 | 89.00 | 89.38 | 84.75 | 89.20 | 10,912,796 | -0.22(-0.25%) |
Oct 29, 2019 | 89.00 | 102.66 | 84.86 | 89.42 | 2,457,377 | +0.75(+0.85%) |
Oct 28, 2019 | 88.30 | 88.94 | 87.83 | 88.67 | 685,502 | +0.88(+1.00%) |
Oct 25, 2019 | 86.87 | 88.18 | 86.39 | 87.79 | 754,400 | +1.03(+1.19%) |
Oct 24, 2019 | 85.20 | 86.77 | 84.63 | 86.76 | 394,095 | +1.78(+2.09%) |
Oct 23, 2019 | 83.32 | 85.10 | 82.88 | 84.98 | 537,217 | +2.04(+2.46%) |
Oct 22, 2019 | 85.00 | 85.13 | 82.69 | 82.94 | 638,113 | -2.03(-2.39%) |
Oct 21, 2019 | 87.29 | 87.60 | 84.07 | 84.97 | 886,594 | -1.99(-2.29%) |
Oct 18, 2019 | 87.44 | 87.87 | 85.29 | 86.96 | 731,100 | -0.26(-0.30%) |
Oct 17, 2019 | 86.74 | 87.96 | 86.66 | 87.22 | 668,435 | +0.74(+0.86%) |
Oct 16, 2019 | 85.45 | 86.59 | 83.71 | 86.48 | 527,113 | +1.03(+1.21%) |
Oct 15, 2019 | 84.04 | 85.47 | 84.04 | 85.45 | 569,109 | +1.59(+1.90%) |
Oct 14, 2019 | 83.99 | 84.88 | 83.60 | 83.86 | 577,741 | -0.16(-0.19%) |
Oct 11, 2019 | 83.70 | 84.77 | 82.87 | 84.02 | 1,164,600 | +0.62(+0.74%) |
Oct 10, 2019 | 78.13 | 85.45 | 77.33 | 83.40 | 2,395,868 | +5.26(+6.73%) |
Oct 09, 2019 | 77.73 | 78.54 | 77.07 | 78.14 | 285,516 | +1.07(+1.39%) |
Oct 08, 2019 | 78.89 | 78.89 | 76.81 | 77.07 | 999,622 | -1.99(-2.52%) |
Oct 07, 2019 | 80.62 | 80.76 | 78.57 | 79.06 | 688,614 | -1.99(-2.46%) |
Oct 04, 2019 | 80.36 | 81.13 | 79.46 | 81.05 | 333,900 | +1.19(+1.49%) |
Oct 03, 2019 | 78.75 | 80.24 | 77.88 | 79.86 | 546,716 | +1.11(+1.41%) |
Oct 02, 2019 | 78.87 | 79.24 | 77.50 | 78.75 | 433,033 | -0.67(-0.84%) |