Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.78 | 85.98 | 85.61 | 85.74 | 393,600 | -0.04(-0.05%) |
Dec 30, 2019 | 86.00 | 86.03 | 85.74 | 85.78 | 319,884 | -0.24(-0.28%) |
Dec 27, 2019 | 86.14 | 86.20 | 85.66 | 86.02 | 522,400 | -0.08(-0.09%) |
Dec 26, 2019 | 86.15 | 86.39 | 86.05 | 86.10 | 486,068 | -0.05(-0.06%) |
Dec 24, 2019 | 86.29 | 86.29 | 85.98 | 86.15 | 308,000 | -0.18(-0.21%) |
Dec 23, 2019 | 86.21 | 86.45 | 86.05 | 86.33 | 1,046,109 | +0.16(+0.19%) |
Dec 20, 2019 | 86.51 | 86.51 | 86.04 | 86.17 | 1,886,100 | -0.31(-0.36%) |
Dec 19, 2019 | 86.10 | 86.54 | 86.00 | 86.48 | 1,141,876 | +0.38(+0.44%) |
Dec 18, 2019 | 85.83 | 86.26 | 85.83 | 86.10 | 2,018,512 | +0.15(+0.17%) |
Dec 17, 2019 | 85.80 | 85.97 | 85.50 | 85.95 | 7,160,423 | +3.54(+4.30%) |
Dec 16, 2019 | 82.75 | 83.19 | 82.31 | 82.41 | 1,252,109 | -0.09(-0.11%) |
Dec 13, 2019 | 81.04 | 82.98 | 80.00 | 82.50 | 1,480,800 | +1.69(+2.09%) |
Dec 12, 2019 | 79.83 | 84.25 | 79.32 | 80.81 | 1,808,959 | +0.98(+1.23%) |
Dec 11, 2019 | 73.98 | 81.60 | 73.75 | 79.83 | 1,404,264 | +5.79(+7.82%) |
Dec 10, 2019 | 74.50 | 75.94 | 73.83 | 74.04 | 362,635 | -0.13(-0.18%) |
Dec 09, 2019 | 73.68 | 74.60 | 73.09 | 74.17 | 368,844 | +0.13(+0.18%) |
Dec 06, 2019 | 73.97 | 74.29 | 73.45 | 74.04 | 403,500 | +0.40(+0.54%) |
Dec 05, 2019 | 74.96 | 75.46 | 73.58 | 73.64 | 613,985 | -0.70(-0.94%) |
Dec 04, 2019 | 78.97 | 79.19 | 74.18 | 74.34 | 1,085,103 | -5.46(-6.84%) |
Dec 03, 2019 | 75.88 | 80.00 | 73.77 | 79.80 | 1,059,122 | +2.42(+3.13%) |
Dec 02, 2019 | 77.75 | 77.86 | 76.90 | 77.38 | 482,783 | -0.60(-0.77%) |
Nov 29, 2019 | 78.37 | 78.73 | 77.79 | 77.98 | 203,000 | -0.64(-0.81%) |
Nov 27, 2019 | 78.37 | 79.00 | 78.07 | 78.62 | 292,200 | +0.43(+0.55%) |
Nov 26, 2019 | 77.72 | 78.27 | 77.26 | 78.19 | 342,653 | +0.45(+0.58%) |
Nov 25, 2019 | 76.93 | 78.29 | 76.93 | 77.74 | 300,439 | +0.84(+1.09%) |
Nov 22, 2019 | 77.57 | 78.20 | 76.39 | 76.90 | 389,600 | -0.16(-0.21%) |
Nov 21, 2019 | 77.21 | 77.93 | 76.71 | 77.06 | 401,701 | -0.18(-0.23%) |
Nov 20, 2019 | 78.64 | 79.17 | 76.88 | 77.24 | 709,127 | -1.74(-2.20%) |
Nov 19, 2019 | 78.90 | 79.39 | 78.00 | 78.98 | 614,781 | +0.80(+1.02%) |
Nov 18, 2019 | 80.75 | 80.80 | 77.94 | 78.18 | 833,753 | -2.82(-3.49%) |
Nov 15, 2019 | 73.45 | 82.34 | 73.20 | 81.00 | 3,755,600 | +7.80(+10.65%) |
Nov 14, 2019 | 69.16 | 73.29 | 69.16 | 73.21 | 1,116,057 | +3.68(+5.29%) |
Nov 13, 2019 | 68.98 | 69.66 | 68.26 | 69.53 | 825,867 | +0.13(+0.19%) |
Nov 12, 2019 | 68.70 | 69.50 | 68.22 | 69.40 | 476,779 | +0.68(+0.98%) |
Nov 11, 2019 | 68.97 | 69.42 | 68.53 | 68.72 | 348,419 | -0.84(-1.20%) |
Nov 08, 2019 | 68.90 | 69.95 | 68.49 | 69.56 | 1,183,671 | +0.31(+0.45%) |
Nov 07, 2019 | 69.91 | 70.42 | 68.92 | 69.25 | 421,546 | -0.20(-0.29%) |
Nov 06, 2019 | 69.69 | 70.18 | 69.27 | 69.45 | 713,166 | -0.49(-0.70%) |
Nov 05, 2019 | 66.78 | 70.02 | 66.78 | 69.94 | 773,488 | +3.33(+5.01%) |
Nov 04, 2019 | 66.20 | 66.70 | 65.89 | 66.61 | 327,813 | +1.09(+1.67%) |
Nov 01, 2019 | 65.72 | 65.72 | 64.98 | 65.51 | 482,470 | +0.14(+0.21%) |
Oct 31, 2019 | 67.00 | 67.00 | 65.20 | 65.37 | 473,317 | -1.83(-2.73%) |
Oct 30, 2019 | 66.54 | 67.66 | 65.99 | 67.20 | 564,042 | +0.56(+0.84%) |
Oct 29, 2019 | 65.73 | 66.76 | 64.99 | 66.64 | 1,227,073 | +0.94(+1.42%) |
Oct 28, 2019 | 66.51 | 67.62 | 65.40 | 65.71 | 902,987 | -0.13(-0.20%) |
Oct 25, 2019 | 68.03 | 68.42 | 61.73 | 65.84 | 1,629,469 | -1.53(-2.28%) |
Oct 24, 2019 | 67.52 | 67.87 | 66.50 | 67.37 | 484,332 | +0.18(+0.27%) |
Oct 23, 2019 | 66.73 | 67.32 | 66.53 | 67.19 | 349,740 | +0.04(+0.06%) |
Oct 22, 2019 | 67.12 | 67.61 | 66.70 | 67.15 | 356,505 | -0.02(-0.03%) |
Oct 21, 2019 | 67.58 | 68.32 | 67.01 | 67.17 | 362,139 | -0.16(-0.24%) |
Oct 18, 2019 | 68.89 | 69.07 | 67.28 | 67.33 | 348,138 | -1.64(-2.38%) |
Oct 17, 2019 | 69.49 | 70.02 | 68.81 | 68.97 | 222,845 | -0.21(-0.30%) |
Oct 16, 2019 | 69.64 | 70.22 | 69.14 | 69.18 | 355,259 | -1.07(-1.53%) |
Oct 15, 2019 | 69.53 | 70.50 | 69.41 | 70.26 | 360,953 | +0.64(+0.91%) |
Oct 14, 2019 | 68.76 | 70.06 | 68.76 | 69.62 | 415,688 | +0.41(+0.59%) |
Oct 11, 2019 | 69.02 | 69.76 | 68.55 | 69.21 | 372,654 | +1.38(+2.04%) |
Oct 10, 2019 | 67.48 | 68.44 | 67.10 | 67.83 | 608,648 | +1.06(+1.58%) |
Oct 09, 2019 | 66.59 | 67.04 | 66.06 | 66.77 | 394,012 | +0.50(+0.75%) |
Oct 08, 2019 | 67.31 | 67.31 | 65.44 | 66.28 | 486,928 | -1.10(-1.64%) |
Oct 07, 2019 | 67.12 | 68.32 | 66.64 | 67.38 | 411,291 | -0.31(-0.46%) |
Oct 04, 2019 | 68.35 | 69.16 | 67.31 | 67.69 | 504,173 | +0.05(+0.07%) |
Oct 03, 2019 | 66.18 | 67.71 | 64.73 | 67.64 | 471,002 | +1.30(+1.97%) |
Oct 02, 2019 | 67.79 | 68.17 | 66.10 | 66.34 | 541,656 | -1.84(-2.70%) |