Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 84.18 | 84.84 | 83.87 | 84.00 | 243,196 | -0.19(-0.23%) |
Dec 30, 2019 | 83.94 | 84.74 | 83.15 | 84.20 | 196,094 | -0.06(-0.07%) |
Dec 27, 2019 | 84.75 | 84.98 | 83.70 | 84.25 | 159,498 | -0.19(-0.22%) |
Dec 26, 2019 | 84.14 | 84.61 | 83.48 | 84.44 | 126,563 | +0.33(+0.39%) |
Dec 24, 2019 | 84.28 | 84.36 | 83.40 | 84.11 | 74,261 | +0.04(+0.05%) |
Dec 23, 2019 | 84.91 | 84.91 | 83.02 | 84.07 | 168,489 | -0.39(-0.46%) |
Dec 20, 2019 | 83.78 | 85.13 | 83.60 | 84.46 | 933,603 | +0.87(+1.04%) |
Dec 19, 2019 | 84.23 | 84.35 | 83.39 | 83.59 | 232,556 | -0.59(-0.69%) |
Dec 18, 2019 | 86.41 | 86.41 | 82.87 | 84.18 | 299,039 | -2.22(-2.57%) |
Dec 17, 2019 | 85.63 | 86.76 | 85.14 | 86.40 | 279,577 | +1.13(+1.33%) |
Dec 16, 2019 | 84.18 | 85.59 | 84.18 | 85.27 | 256,874 | +1.49(+1.78%) |
Dec 13, 2019 | 85.28 | 85.28 | 83.45 | 83.78 | 297,969 | -0.57(-0.67%) |
Dec 12, 2019 | 85.30 | 85.76 | 83.45 | 84.34 | 406,539 | -1.66(-1.93%) |
Dec 11, 2019 | 84.02 | 86.28 | 83.37 | 86.00 | 300,024 | +2.31(+2.76%) |
Dec 10, 2019 | 84.11 | 84.22 | 83.05 | 83.69 | 247,618 | -0.50(-0.59%) |
Dec 09, 2019 | 84.46 | 84.78 | 83.92 | 84.19 | 251,972 | -0.56(-0.66%) |
Dec 06, 2019 | 84.58 | 85.95 | 84.57 | 84.74 | 250,479 | +0.87(+1.03%) |
Dec 05, 2019 | 85.16 | 85.59 | 83.38 | 83.87 | 260,152 | -1.04(-1.23%) |
Dec 04, 2019 | 84.53 | 85.63 | 84.51 | 84.92 | 467,712 | +0.97(+1.16%) |
Dec 03, 2019 | 84.49 | 84.88 | 83.50 | 83.94 | 278,767 | -1.13(-1.33%) |
Dec 02, 2019 | 86.10 | 86.28 | 84.74 | 85.07 | 138,177 | -1.00(-1.17%) |
Nov 29, 2019 | 86.75 | 86.78 | 85.84 | 86.08 | 109,443 | -1.07(-1.23%) |
Nov 27, 2019 | 87.37 | 87.93 | 85.65 | 87.15 | 197,164 | +0.13(+0.15%) |
Nov 26, 2019 | 84.86 | 87.25 | 84.86 | 87.02 | 257,425 | +2.44(+2.89%) |
Nov 25, 2019 | 84.11 | 86.15 | 84.11 | 84.58 | 345,796 | +1.11(+1.33%) |
Nov 22, 2019 | 82.36 | 83.72 | 81.79 | 83.47 | 232,200 | +1.76(+2.16%) |
Nov 21, 2019 | 83.85 | 84.29 | 81.32 | 81.71 | 312,724 | -2.27(-2.70%) |
Nov 20, 2019 | 83.60 | 85.40 | 83.37 | 83.98 | 437,127 | +0.33(+0.40%) |
Nov 19, 2019 | 84.75 | 85.27 | 83.35 | 83.65 | 317,441 | -1.18(-1.39%) |
Nov 18, 2019 | 84.79 | 85.28 | 84.21 | 84.82 | 315,517 | +0.05(+0.06%) |
Nov 15, 2019 | 84.61 | 85.66 | 83.91 | 84.77 | 441,591 | +0.73(+0.87%) |
Nov 14, 2019 | 82.73 | 85.61 | 81.31 | 84.04 | 828,907 | -1.95(-2.26%) |
Nov 13, 2019 | 84.65 | 87.01 | 84.33 | 85.99 | 408,375 | +1.20(+1.41%) |
Nov 12, 2019 | 84.46 | 85.43 | 84.00 | 84.79 | 328,233 | +0.15(+0.17%) |
Nov 11, 2019 | 83.82 | 84.84 | 83.22 | 84.65 | 262,110 | +0.29(+0.35%) |
Nov 08, 2019 | 84.54 | 85.00 | 84.19 | 84.36 | 237,337 | -0.06(-0.07%) |
Nov 07, 2019 | 85.79 | 86.17 | 84.13 | 84.41 | 285,092 | -0.82(-0.96%) |
Nov 06, 2019 | 86.10 | 86.33 | 84.48 | 85.24 | 265,884 | -0.68(-0.79%) |
Nov 05, 2019 | 86.52 | 86.62 | 85.48 | 85.91 | 196,592 | -0.52(-0.60%) |
Nov 04, 2019 | 87.20 | 87.46 | 85.77 | 86.43 | 185,468 | -0.23(-0.27%) |
Nov 01, 2019 | 85.78 | 86.71 | 85.38 | 86.66 | 199,322 | +1.53(+1.79%) |
Oct 31, 2019 | 86.49 | 86.65 | 84.86 | 85.13 | 223,951 | -1.51(-1.74%) |
Oct 30, 2019 | 87.28 | 87.43 | 86.32 | 86.64 | 177,917 | -0.42(-0.48%) |
Oct 29, 2019 | 85.95 | 87.93 | 85.48 | 87.06 | 191,739 | +0.91(+1.05%) |
Oct 28, 2019 | 85.11 | 86.79 | 85.11 | 86.16 | 187,902 | +1.29(+1.53%) |
Oct 25, 2019 | 85.31 | 86.14 | 84.60 | 84.86 | 140,861 | -0.51(-0.59%) |
Oct 24, 2019 | 86.03 | 86.03 | 84.75 | 85.37 | 207,162 | -0.32(-0.37%) |
Oct 23, 2019 | 85.77 | 86.56 | 85.34 | 85.69 | 233,326 | -0.49(-0.56%) |
Oct 22, 2019 | 86.50 | 86.50 | 85.72 | 86.18 | 199,885 | -0.30(-0.35%) |
Oct 21, 2019 | 87.03 | 87.24 | 86.04 | 86.48 | 255,870 | +0.59(+0.69%) |
Oct 18, 2019 | 84.11 | 86.04 | 84.11 | 85.88 | 287,681 | +1.38(+1.64%) |
Oct 17, 2019 | 83.29 | 84.59 | 83.29 | 84.50 | 212,147 | +1.76(+2.13%) |
Oct 16, 2019 | 82.62 | 83.03 | 81.42 | 82.74 | 173,618 | -0.51(-0.61%) |
Oct 15, 2019 | 83.17 | 83.65 | 82.88 | 83.25 | 181,539 | +0.67(+0.81%) |
Oct 14, 2019 | 83.22 | 83.47 | 81.92 | 82.57 | 179,854 | -0.76(-0.91%) |
Oct 11, 2019 | 83.03 | 84.83 | 82.44 | 83.33 | 292,921 | +0.97(+1.18%) |
Oct 10, 2019 | 81.19 | 82.67 | 80.70 | 82.36 | 204,567 | +1.07(+1.32%) |
Oct 09, 2019 | 81.01 | 81.60 | 79.97 | 81.29 | 106,333 | +1.21(+1.51%) |
Oct 08, 2019 | 80.14 | 81.20 | 79.27 | 80.08 | 145,488 | -0.69(-0.86%) |
Oct 07, 2019 | 80.73 | 81.46 | 80.54 | 80.77 | 220,196 | -0.48(-0.59%) |
Oct 04, 2019 | 79.74 | 81.31 | 79.53 | 81.25 | 205,281 | +1.96(+2.47%) |
Oct 03, 2019 | 81.25 | 82.18 | 79.02 | 79.29 | 369,694 | -2.43(-2.98%) |
Oct 02, 2019 | 81.08 | 82.23 | 79.96 | 81.73 | 286,658 | +0.33(+0.41%) |