Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 90.20 | 90.87 | 89.85 | 89.93 | 220,833 | -0.39(-0.43%) |
Dec 30, 2019 | 90.37 | 90.66 | 89.41 | 90.32 | 159,982 | +0.11(+0.12%) |
Dec 27, 2019 | 90.57 | 90.73 | 90.07 | 90.20 | 140,650 | -0.20(-0.23%) |
Dec 26, 2019 | 89.68 | 90.46 | 89.68 | 90.41 | 149,658 | +0.54(+0.60%) |
Dec 24, 2019 | 90.06 | 90.47 | 89.49 | 89.87 | 116,325 | +0.00(+0.00%) |
Dec 23, 2019 | 90.78 | 90.94 | 88.73 | 89.87 | 288,383 | -0.59(-0.65%) |
Dec 20, 2019 | 89.63 | 90.59 | 88.97 | 90.46 | 1,374,181 | +0.95(+1.06%) |
Dec 19, 2019 | 89.54 | 89.82 | 88.94 | 89.51 | 280,002 | +0.15(+0.17%) |
Dec 18, 2019 | 89.12 | 89.47 | 88.12 | 89.36 | 249,261 | +0.47(+0.53%) |
Dec 17, 2019 | 89.08 | 89.41 | 88.27 | 88.89 | 288,324 | +0.18(+0.20%) |
Dec 16, 2019 | 87.95 | 89.53 | 87.53 | 88.72 | 469,867 | +1.54(+1.76%) |
Dec 13, 2019 | 88.60 | 89.31 | 86.76 | 87.18 | 294,058 | -1.58(-1.78%) |
Dec 12, 2019 | 87.47 | 89.09 | 86.76 | 88.76 | 256,428 | +1.25(+1.43%) |
Dec 11, 2019 | 85.90 | 87.73 | 85.39 | 87.51 | 250,502 | +1.53(+1.77%) |
Dec 10, 2019 | 85.08 | 86.31 | 84.95 | 85.99 | 267,022 | +0.67(+0.78%) |
Dec 09, 2019 | 85.76 | 85.82 | 84.78 | 85.32 | 278,041 | -0.18(-0.22%) |
Dec 06, 2019 | 86.03 | 86.46 | 85.45 | 85.51 | 263,895 | +0.55(+0.64%) |
Dec 05, 2019 | 84.50 | 85.19 | 84.17 | 84.96 | 232,623 | +0.90(+1.07%) |
Dec 04, 2019 | 84.30 | 85.20 | 83.70 | 84.06 | 237,418 | +0.54(+0.64%) |
Dec 03, 2019 | 83.78 | 84.36 | 83.01 | 83.53 | 326,921 | -1.19(-1.41%) |
Dec 02, 2019 | 85.70 | 86.34 | 84.67 | 84.72 | 147,472 | -0.62(-0.73%) |
Nov 29, 2019 | 86.32 | 86.54 | 85.14 | 85.34 | 99,893 | -1.11(-1.28%) |
Nov 27, 2019 | 86.08 | 86.90 | 85.63 | 86.45 | 218,921 | +0.49(+0.57%) |
Nov 26, 2019 | 86.04 | 86.73 | 85.42 | 85.96 | 272,954 | -0.23(-0.27%) |
Nov 25, 2019 | 86.01 | 86.80 | 85.39 | 86.19 | 311,577 | +0.71(+0.83%) |
Nov 22, 2019 | 84.46 | 85.52 | 83.91 | 85.48 | 259,030 | +1.30(+1.54%) |
Nov 21, 2019 | 84.17 | 84.60 | 83.77 | 84.18 | 213,663 | +0.40(+0.47%) |
Nov 20, 2019 | 84.09 | 84.78 | 82.83 | 83.79 | 393,064 | -0.76(-0.90%) |
Nov 19, 2019 | 85.28 | 85.34 | 84.30 | 84.54 | 178,413 | -0.28(-0.33%) |
Nov 18, 2019 | 84.40 | 84.85 | 84.11 | 84.82 | 357,837 | -0.06(-0.08%) |
Nov 15, 2019 | 84.53 | 84.96 | 84.10 | 84.89 | 255,138 | +0.79(+0.93%) |
Nov 14, 2019 | 83.70 | 84.39 | 83.70 | 84.10 | 151,115 | +0.11(+0.13%) |
Nov 13, 2019 | 84.68 | 84.85 | 83.81 | 83.99 | 169,262 | -1.18(-1.39%) |
Nov 12, 2019 | 84.57 | 85.21 | 84.34 | 85.17 | 302,077 | +0.57(+0.68%) |
Nov 11, 2019 | 84.62 | 85.39 | 84.23 | 84.60 | 175,772 | -0.53(-0.62%) |
Nov 08, 2019 | 85.10 | 85.16 | 84.37 | 85.13 | 314,382 | +0.01(+0.01%) |
Nov 07, 2019 | 85.69 | 86.52 | 84.91 | 85.12 | 335,589 | -0.25(-0.29%) |
Nov 06, 2019 | 86.01 | 86.01 | 84.90 | 85.37 | 280,897 | -0.53(-0.61%) |
Nov 05, 2019 | 86.82 | 87.45 | 85.70 | 85.89 | 335,604 | -1.08(-1.24%) |
Nov 04, 2019 | 85.18 | 87.37 | 85.18 | 86.98 | 601,724 | +2.38(+2.81%) |
Nov 01, 2019 | 83.56 | 84.99 | 83.32 | 84.60 | 495,466 | +1.75(+2.11%) |
Oct 31, 2019 | 82.30 | 83.06 | 80.34 | 82.85 | 872,093 | -0.14(-0.17%) |
Oct 30, 2019 | 82.90 | 85.09 | 81.67 | 82.99 | 772,004 | -4.25(-4.88%) |
Oct 29, 2019 | 84.68 | 87.31 | 84.45 | 87.24 | 585,860 | +2.25(+2.64%) |
Oct 28, 2019 | 84.97 | 86.09 | 84.56 | 85.00 | 543,847 | +0.01(+0.01%) |
Oct 25, 2019 | 82.70 | 85.21 | 82.29 | 84.99 | 391,356 | +2.34(+2.83%) |
Oct 24, 2019 | 83.76 | 83.91 | 82.36 | 82.65 | 287,728 | -1.02(-1.22%) |
Oct 23, 2019 | 82.35 | 83.70 | 81.30 | 83.67 | 360,517 | +2.05(+2.52%) |
Oct 22, 2019 | 80.65 | 81.83 | 79.69 | 81.61 | 416,073 | +1.07(+1.33%) |
Oct 21, 2019 | 80.95 | 82.06 | 80.22 | 80.54 | 291,809 | -0.43(-0.53%) |
Oct 18, 2019 | 81.21 | 81.50 | 80.68 | 80.96 | 333,193 | -0.23(-0.28%) |
Oct 17, 2019 | 80.04 | 81.37 | 80.04 | 81.20 | 385,522 | +1.75(+2.20%) |
Oct 16, 2019 | 79.15 | 80.01 | 78.59 | 79.45 | 404,990 | +0.33(+0.42%) |
Oct 15, 2019 | 78.43 | 79.72 | 78.01 | 79.11 | 223,110 | +0.91(+1.16%) |
Oct 14, 2019 | 77.78 | 78.37 | 77.56 | 78.21 | 210,300 | +0.10(+0.13%) |
Oct 11, 2019 | 76.90 | 79.55 | 76.63 | 78.11 | 279,355 | +2.22(+2.93%) |
Oct 10, 2019 | 75.26 | 76.72 | 75.15 | 75.89 | 205,013 | +1.19(+1.60%) |
Oct 09, 2019 | 74.22 | 75.46 | 73.90 | 74.69 | 343,410 | +0.14(+0.19%) |
Oct 08, 2019 | 74.88 | 75.33 | 73.37 | 74.55 | 633,478 | -2.58(-3.35%) |
Oct 07, 2019 | 77.08 | 77.28 | 76.19 | 77.13 | 483,355 | -0.37(-0.48%) |
Oct 04, 2019 | 76.96 | 77.60 | 76.64 | 77.50 | 163,677 | +0.59(+0.77%) |
Oct 03, 2019 | 76.34 | 76.98 | 75.31 | 76.91 | 255,210 | +0.31(+0.41%) |
Oct 02, 2019 | 77.83 | 77.83 | 75.41 | 76.60 | 393,787 | -2.03(-2.59%) |