Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.33 | 86.99 | 83.22 | 83.34 | 486,233 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.79 | 86.45 | 643,229 | -0.62(-0.72%) |
Jan 29, 2020 | 87.30 | 88.11 | 86.61 | 87.07 | 195,248 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.52 | 87.20 | 149,584 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,363 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,830 | -0.78(-0.89%) |
Jan 23, 2020 | 87.32 | 87.97 | 86.56 | 87.15 | 251,609 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.71 | 223,260 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.91 | 174,628 | +0.16(+0.18%) |
Jan 17, 2020 | 87.62 | 87.62 | 86.28 | 86.76 | 184,365 | -0.13(-0.15%) |
Jan 16, 2020 | 86.50 | 87.57 | 85.64 | 86.88 | 167,014 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,615 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,577 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.67 | 86.03 | 153,577 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,422 | -0.18(-0.21%) |
Jan 09, 2020 | 84.71 | 85.59 | 83.79 | 84.96 | 175,496 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,329 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,608 | -1.25(-1.47%) |
Jan 06, 2020 | 83.96 | 84.83 | 83.13 | 84.78 | 222,445 | +0.04(+0.05%) |
Jan 03, 2020 | 82.88 | 85.07 | 82.52 | 84.74 | 239,829 | +0.72(+0.86%) |
Jan 02, 2020 | 84.32 | 84.33 | 82.43 | 84.02 | 241,154 | +0.14(+0.16%) |
Dec 31, 2019 | 84.06 | 84.72 | 83.76 | 83.89 | 243,527 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,361 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.58 | 84.14 | 159,715 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.32 | 126,735 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.28 | 83.99 | 74,362 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.95 | 168,718 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.34 | 934,873 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.27 | 83.48 | 232,873 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,446 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,957 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.47 | 84.06 | 85.15 | 257,223 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,374 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,092 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.16 | 83.25 | 85.88 | 300,432 | +2.31(+2.76%) |
Dec 10, 2019 | 83.99 | 84.11 | 82.94 | 83.57 | 247,955 | -0.50(-0.59%) |
Dec 09, 2019 | 84.34 | 84.67 | 83.80 | 84.07 | 252,315 | -0.55(-0.66%) |
Dec 06, 2019 | 84.46 | 85.83 | 84.45 | 84.63 | 250,819 | +0.87(+1.03%) |
Dec 05, 2019 | 85.04 | 85.47 | 83.26 | 83.76 | 260,506 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,349 | +0.97(+1.16%) |
Dec 03, 2019 | 84.37 | 84.76 | 83.39 | 83.83 | 279,146 | -1.13(-1.33%) |
Dec 02, 2019 | 85.98 | 86.16 | 84.63 | 84.96 | 138,365 | -1.00(-1.17%) |
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,592 | -1.07(-1.23%) |
Nov 27, 2019 | 87.25 | 87.81 | 85.53 | 87.03 | 197,432 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.90 | 257,775 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.46 | 346,266 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,515 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.17 | 81.21 | 81.60 | 313,149 | -2.26(-2.70%) |
Nov 20, 2019 | 83.48 | 85.28 | 83.26 | 83.86 | 437,722 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,872 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,946 | +0.05(+0.06%) |
Nov 15, 2019 | 84.49 | 85.54 | 83.79 | 84.66 | 442,191 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,035 | -1.94(-2.26%) |
Nov 13, 2019 | 84.53 | 86.89 | 84.21 | 85.87 | 408,930 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.31 | 83.88 | 84.68 | 328,679 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.53 | 262,467 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.88 | 84.08 | 84.24 | 237,660 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,480 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.21 | 84.36 | 85.12 | 266,246 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,859 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,720 | -0.23(-0.27%) |