Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.37 | 80.25 | 79.15 | 80.25 | 177,717 | +0.73(+0.92%) |
Dec 30, 2019 | 81.86 | 81.86 | 79.25 | 79.51 | 181,144 | -1.68(-2.07%) |
Dec 27, 2019 | 83.25 | 83.43 | 80.91 | 81.20 | 264,840 | -2.12(-2.55%) |
Dec 26, 2019 | 83.18 | 83.98 | 82.92 | 83.32 | 101,591 | +0.66(+0.80%) |
Dec 24, 2019 | 83.10 | 83.39 | 82.44 | 82.66 | 61,091 | -0.15(-0.18%) |
Dec 23, 2019 | 83.98 | 84.35 | 82.66 | 82.81 | 239,156 | -1.03(-1.22%) |
Dec 20, 2019 | 84.93 | 85.49 | 83.61 | 83.83 | 144,473 | -0.73(-0.87%) |
Dec 19, 2019 | 84.27 | 85.01 | 83.47 | 84.57 | 106,579 | +0.66(+0.79%) |
Dec 18, 2019 | 82.44 | 84.26 | 82.37 | 83.91 | 104,729 | +1.17(+1.42%) |
Dec 17, 2019 | 81.71 | 84.13 | 81.64 | 82.74 | 110,703 | +1.32(+1.62%) |
Dec 16, 2019 | 79.81 | 81.56 | 79.81 | 81.42 | 112,711 | +1.98(+2.49%) |
Dec 13, 2019 | 80.54 | 81.27 | 78.27 | 79.44 | 126,267 | -1.24(-1.54%) |
Dec 12, 2019 | 80.69 | 82.63 | 80.61 | 80.69 | 119,296 | -0.22(-0.27%) |
Dec 11, 2019 | 80.17 | 81.78 | 79.59 | 80.91 | 196,841 | +0.81(+1.01%) |
Dec 10, 2019 | 76.51 | 80.25 | 76.51 | 80.10 | 196,259 | +3.44(+4.49%) |
Dec 09, 2019 | 73.66 | 76.73 | 73.29 | 76.66 | 172,773 | +3.15(+4.28%) |
Dec 06, 2019 | 72.34 | 74.24 | 72.34 | 73.51 | 235,845 | +1.32(+1.83%) |
Dec 05, 2019 | 71.97 | 72.34 | 71.39 | 72.19 | 170,009 | +0.29(+0.41%) |
Dec 04, 2019 | 72.34 | 72.85 | 71.39 | 71.90 | 149,111 | -0.07(-0.10%) |
Dec 03, 2019 | 71.97 | 72.81 | 71.09 | 71.97 | 176,166 | -0.29(-0.41%) |
Dec 02, 2019 | 72.63 | 73.00 | 71.68 | 72.27 | 173,322 | -0.07(-0.10%) |
Nov 29, 2019 | 72.70 | 73.22 | 71.97 | 72.34 | 92,272 | -0.22(-0.30%) |
Nov 27, 2019 | 71.68 | 72.70 | 70.65 | 72.56 | 157,516 | +0.88(+1.23%) |
Nov 26, 2019 | 73.22 | 73.51 | 71.39 | 71.68 | 132,996 | -1.32(-1.81%) |
Nov 25, 2019 | 73.29 | 74.07 | 72.78 | 73.00 | 203,802 | -0.51(-0.70%) |
Nov 22, 2019 | 73.36 | 73.80 | 72.70 | 73.51 | 78,669 | +0.29(+0.40%) |
Nov 21, 2019 | 72.78 | 73.44 | 71.75 | 73.22 | 147,841 | +0.95(+1.32%) |
Nov 20, 2019 | 71.84 | 72.41 | 71.14 | 72.27 | 115,814 | +0.49(+0.68%) |
Nov 19, 2019 | 73.04 | 73.25 | 71.42 | 71.77 | 106,333 | -1.19(-1.64%) |
Nov 18, 2019 | 74.44 | 74.44 | 72.83 | 72.97 | 107,278 | -1.47(-1.98%) |
Nov 15, 2019 | 73.60 | 74.65 | 73.60 | 74.44 | 143,131 | +0.56(+0.76%) |
Nov 14, 2019 | 74.58 | 74.79 | 73.46 | 73.88 | 124,224 | -0.49(-0.66%) |
Nov 13, 2019 | 75.92 | 76.27 | 74.37 | 74.37 | 99,275 | -1.69(-2.22%) |
Nov 12, 2019 | 76.83 | 77.25 | 75.92 | 76.06 | 72,554 | -0.70(-0.91%) |
Nov 11, 2019 | 77.95 | 78.09 | 76.69 | 76.76 | 60,357 | -1.47(-1.89%) |
Nov 08, 2019 | 78.16 | 78.73 | 77.72 | 78.24 | 49,680 | -0.21(-0.27%) |
Nov 07, 2019 | 80.13 | 80.41 | 78.31 | 78.45 | 61,266 | -1.40(-1.76%) |
Nov 06, 2019 | 80.27 | 80.48 | 79.36 | 79.85 | 34,969 | -0.28(-0.35%) |
Nov 05, 2019 | 81.54 | 81.54 | 79.71 | 80.13 | 52,738 | -0.70(-0.87%) |
Nov 04, 2019 | 80.41 | 81.63 | 79.78 | 80.83 | 51,788 | +1.12(+1.41%) |
Nov 01, 2019 | 79.22 | 79.85 | 78.74 | 79.71 | 49,851 | +0.98(+1.25%) |
Oct 31, 2019 | 79.36 | 79.64 | 78.45 | 78.73 | 40,565 | -0.70(-0.88%) |
Oct 30, 2019 | 79.01 | 79.71 | 78.72 | 79.43 | 40,922 | +0.63(+0.80%) |
Oct 29, 2019 | 78.52 | 79.29 | 78.02 | 78.80 | 38,546 | -0.07(-0.09%) |
Oct 28, 2019 | 80.06 | 80.76 | 78.52 | 78.87 | 48,947 | -0.91(-1.14%) |
Oct 25, 2019 | 79.50 | 80.20 | 79.15 | 79.78 | 53,510 | +0.07(+0.09%) |
Oct 24, 2019 | 80.06 | 80.27 | 79.57 | 79.71 | 35,192 | +0.07(+0.09%) |
Oct 23, 2019 | 80.20 | 80.38 | 79.50 | 79.64 | 32,836 | -0.49(-0.61%) |
Oct 22, 2019 | 80.55 | 80.55 | 79.71 | 80.13 | 69,699 | +0.07(+0.09%) |
Oct 21, 2019 | 80.83 | 81.15 | 79.99 | 80.06 | 30,141 | -0.70(-0.87%) |
Oct 18, 2019 | 79.43 | 81.18 | 79.43 | 80.76 | 26,427 | +1.40(+1.77%) |
Oct 17, 2019 | 80.20 | 80.62 | 79.29 | 79.36 | 36,740 | -0.63(-0.79%) |
Oct 16, 2019 | 80.76 | 81.33 | 79.92 | 79.99 | 27,714 | -0.77(-0.96%) |
Oct 15, 2019 | 81.18 | 81.82 | 80.62 | 80.76 | 36,449 | -0.35(-0.43%) |
Oct 14, 2019 | 81.47 | 81.47 | 80.76 | 81.11 | 37,905 | -0.56(-0.69%) |
Oct 11, 2019 | 82.31 | 82.46 | 81.61 | 81.68 | 31,553 | +0.14(+0.17%) |
Oct 10, 2019 | 81.04 | 81.93 | 81.04 | 81.54 | 26,815 | +0.35(+0.43%) |
Oct 09, 2019 | 82.31 | 82.66 | 80.86 | 81.18 | 39,053 | -0.63(-0.77%) |
Oct 08, 2019 | 82.45 | 82.62 | 81.54 | 81.82 | 50,808 | -1.05(-1.27%) |
Oct 07, 2019 | 84.56 | 84.62 | 82.38 | 82.87 | 51,267 | -1.69(-1.99%) |
Oct 04, 2019 | 84.84 | 85.47 | 84.35 | 84.56 | 22,042 | +0.00(+0.00%) |
Oct 03, 2019 | 84.06 | 84.63 | 83.36 | 84.56 | 25,905 | +0.21(+0.25%) |
Oct 02, 2019 | 84.98 | 85.05 | 83.36 | 84.35 | 40,573 | -0.91(-1.07%) |