Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.33 | 87.73 | 86.67 | 87.47 | 2,496,353 | +0.10(+0.12%) |
Dec 30, 2019 | 87.97 | 88.10 | 87.21 | 87.36 | 2,179,293 | -0.53(-0.60%) |
Dec 27, 2019 | 87.90 | 88.10 | 87.55 | 87.89 | 1,297,642 | +0.12(+0.14%) |
Dec 26, 2019 | 87.38 | 87.94 | 87.15 | 87.77 | 1,283,097 | +0.64(+0.74%) |
Dec 24, 2019 | 87.33 | 87.43 | 86.91 | 87.13 | 773,570 | -0.16(-0.18%) |
Dec 23, 2019 | 88.11 | 88.32 | 87.08 | 87.29 | 2,852,583 | -0.63(-0.72%) |
Dec 20, 2019 | 88.69 | 88.95 | 87.63 | 87.92 | 4,851,981 | -0.43(-0.49%) |
Dec 19, 2019 | 86.70 | 88.43 | 86.58 | 88.36 | 2,363,139 | +1.54(+1.77%) |
Dec 18, 2019 | 87.88 | 87.88 | 86.67 | 86.82 | 3,725,721 | -0.70(-0.80%) |
Dec 17, 2019 | 86.87 | 87.69 | 85.80 | 87.52 | 4,366,231 | +0.31(+0.36%) |
Dec 16, 2019 | 87.36 | 87.45 | 86.77 | 87.20 | 3,050,760 | +0.34(+0.39%) |
Dec 13, 2019 | 85.47 | 87.02 | 85.06 | 86.86 | 3,028,044 | +1.38(+1.62%) |
Dec 12, 2019 | 86.90 | 87.02 | 85.41 | 85.48 | 6,374,843 | -1.50(-1.72%) |
Dec 11, 2019 | 87.31 | 87.85 | 86.87 | 86.98 | 3,235,745 | -0.02(-0.02%) |
Dec 10, 2019 | 87.53 | 87.67 | 86.79 | 87.00 | 2,459,393 | -0.52(-0.59%) |
Dec 09, 2019 | 88.29 | 88.29 | 87.11 | 87.51 | 3,250,711 | -0.87(-0.98%) |
Dec 06, 2019 | 88.69 | 89.00 | 88.23 | 88.38 | 2,303,462 | +0.14(+0.16%) |
Dec 05, 2019 | 87.88 | 88.42 | 87.51 | 88.24 | 1,638,676 | +0.31(+0.35%) |
Dec 04, 2019 | 87.97 | 88.68 | 87.71 | 87.93 | 2,398,999 | -0.12(-0.14%) |
Dec 03, 2019 | 87.62 | 88.35 | 87.49 | 88.05 | 3,424,058 | +0.14(+0.16%) |
Dec 02, 2019 | 88.72 | 89.14 | 87.60 | 87.91 | 2,272,483 | -0.82(-0.92%) |
Nov 29, 2019 | 87.76 | 89.05 | 87.76 | 88.73 | 1,336,398 | +0.70(+0.79%) |
Nov 27, 2019 | 88.86 | 89.01 | 87.48 | 88.03 | 2,571,973 | -0.98(-1.10%) |
Nov 26, 2019 | 88.81 | 89.26 | 88.55 | 89.01 | 4,869,886 | +0.14(+0.16%) |
Nov 25, 2019 | 88.54 | 89.30 | 88.41 | 88.87 | 2,275,412 | +0.54(+0.61%) |
Nov 22, 2019 | 88.45 | 89.11 | 88.02 | 88.33 | 2,078,465 | -0.13(-0.15%) |
Nov 21, 2019 | 89.02 | 89.39 | 88.16 | 88.47 | 2,099,694 | -0.56(-0.62%) |
Nov 20, 2019 | 88.59 | 89.83 | 88.50 | 89.02 | 1,594,377 | +0.47(+0.53%) |
Nov 19, 2019 | 87.49 | 88.88 | 87.17 | 88.55 | 2,536,229 | +1.09(+1.25%) |
Nov 18, 2019 | 87.93 | 88.19 | 87.20 | 87.46 | 3,266,555 | -0.13(-0.15%) |
Nov 15, 2019 | 88.05 | 88.10 | 87.20 | 87.59 | 3,007,959 | -0.20(-0.23%) |
Nov 14, 2019 | 87.34 | 87.86 | 86.91 | 87.79 | 2,037,013 | +0.47(+0.54%) |
Nov 13, 2019 | 86.23 | 87.44 | 86.07 | 87.32 | 1,976,112 | +1.20(+1.39%) |
Nov 12, 2019 | 85.98 | 86.48 | 85.94 | 86.12 | 1,642,905 | +0.21(+0.24%) |
Nov 11, 2019 | 85.39 | 86.16 | 84.82 | 85.91 | 1,823,411 | +0.67(+0.78%) |
Nov 08, 2019 | 85.65 | 86.37 | 85.16 | 85.24 | 2,190,858 | -0.16(-0.19%) |
Nov 07, 2019 | 86.11 | 86.15 | 85.15 | 85.40 | 3,083,531 | -0.44(-0.52%) |
Nov 06, 2019 | 84.61 | 85.94 | 84.31 | 85.85 | 3,616,655 | +1.60(+1.90%) |
Nov 05, 2019 | 85.76 | 86.04 | 83.93 | 84.25 | 4,635,844 | -1.66(-1.93%) |
Nov 04, 2019 | 87.83 | 88.03 | 85.48 | 85.90 | 2,989,050 | -1.66(-1.89%) |
Nov 01, 2019 | 89.46 | 89.78 | 87.40 | 87.56 | 2,692,432 | -1.31(-1.47%) |
Oct 31, 2019 | 88.43 | 89.64 | 87.39 | 88.87 | 3,482,329 | +1.07(+1.22%) |
Oct 30, 2019 | 86.18 | 87.86 | 86.08 | 87.80 | 2,517,888 | +1.72(+2.00%) |
Oct 29, 2019 | 86.43 | 87.40 | 86.01 | 86.07 | 2,260,730 | -0.24(-0.27%) |
Oct 28, 2019 | 87.05 | 87.05 | 86.14 | 86.31 | 2,675,229 | -0.34(-0.39%) |
Oct 25, 2019 | 87.47 | 88.01 | 86.62 | 86.65 | 1,493,684 | -0.90(-1.02%) |
Oct 24, 2019 | 87.46 | 88.51 | 87.46 | 87.54 | 1,800,629 | -0.02(-0.02%) |
Oct 23, 2019 | 86.46 | 87.88 | 86.46 | 87.56 | 2,227,094 | +1.00(+1.15%) |
Oct 22, 2019 | 87.88 | 88.89 | 86.51 | 86.56 | 2,718,594 | -1.38(-1.56%) |
Oct 21, 2019 | 89.08 | 89.10 | 87.77 | 87.94 | 2,650,996 | -1.01(-1.13%) |
Oct 18, 2019 | 88.98 | 89.33 | 88.50 | 88.95 | 2,310,998 | +0.11(+0.13%) |
Oct 17, 2019 | 88.50 | 89.09 | 88.37 | 88.83 | 1,714,235 | +0.64(+0.73%) |
Oct 16, 2019 | 88.25 | 88.45 | 87.08 | 88.19 | 2,179,215 | +0.28(+0.32%) |
Oct 15, 2019 | 88.55 | 88.73 | 87.79 | 87.91 | 2,324,978 | -0.19(-0.21%) |
Oct 14, 2019 | 88.67 | 89.16 | 87.78 | 88.10 | 1,571,313 | -0.41(-0.47%) |
Oct 11, 2019 | 90.04 | 90.04 | 88.39 | 88.51 | 2,703,363 | -0.75(-0.84%) |
Oct 10, 2019 | 88.33 | 89.78 | 88.33 | 89.27 | 2,912,979 | +0.57(+0.65%) |
Oct 09, 2019 | 88.25 | 88.92 | 88.00 | 88.69 | 1,942,587 | +1.12(+1.28%) |
Oct 08, 2019 | 88.53 | 88.84 | 87.56 | 87.57 | 1,577,434 | -1.34(-1.50%) |
Oct 07, 2019 | 88.24 | 89.30 | 88.00 | 88.91 | 2,497,443 | +0.34(+0.38%) |
Oct 04, 2019 | 86.46 | 88.64 | 86.24 | 88.57 | 1,754,342 | +2.50(+2.90%) |
Oct 03, 2019 | 85.13 | 86.08 | 84.74 | 86.07 | 1,953,963 | +0.87(+1.02%) |
Oct 02, 2019 | 86.69 | 86.87 | 85.01 | 85.21 | 2,226,293 | -1.79(-2.06%) |