Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 83.82 | 84.48 | 83.52 | 83.65 | 244,215 | -0.19(-0.23%) |
Dec 30, 2019 | 83.59 | 84.39 | 82.81 | 83.84 | 196,916 | -0.06(-0.07%) |
Dec 27, 2019 | 84.40 | 84.63 | 83.35 | 83.90 | 160,166 | -0.18(-0.22%) |
Dec 26, 2019 | 83.79 | 84.26 | 83.13 | 84.09 | 127,093 | +0.33(+0.39%) |
Dec 24, 2019 | 83.93 | 84.01 | 83.05 | 83.76 | 74,572 | +0.04(+0.05%) |
Dec 23, 2019 | 84.55 | 84.55 | 82.67 | 83.72 | 169,195 | -0.39(-0.46%) |
Dec 20, 2019 | 83.43 | 84.78 | 83.25 | 84.11 | 937,513 | +0.86(+1.04%) |
Dec 19, 2019 | 83.88 | 84.00 | 83.04 | 83.24 | 233,530 | -0.58(-0.69%) |
Dec 18, 2019 | 86.05 | 86.05 | 82.52 | 83.82 | 300,291 | -2.21(-2.57%) |
Dec 17, 2019 | 85.27 | 86.40 | 84.78 | 86.04 | 280,748 | +1.13(+1.33%) |
Dec 16, 2019 | 83.82 | 85.23 | 83.82 | 84.91 | 257,950 | +1.49(+1.78%) |
Dec 13, 2019 | 84.92 | 84.92 | 83.11 | 83.43 | 299,217 | -0.56(-0.67%) |
Dec 12, 2019 | 84.94 | 85.41 | 83.11 | 83.99 | 408,241 | -1.65(-1.93%) |
Dec 11, 2019 | 83.67 | 85.92 | 83.02 | 85.64 | 301,280 | +2.30(+2.76%) |
Dec 10, 2019 | 83.76 | 83.87 | 82.71 | 83.34 | 248,655 | -0.50(-0.59%) |
Dec 09, 2019 | 84.11 | 84.43 | 83.57 | 83.83 | 253,027 | -0.55(-0.66%) |
Dec 06, 2019 | 84.22 | 85.59 | 84.21 | 84.39 | 251,528 | +0.86(+1.03%) |
Dec 05, 2019 | 84.81 | 85.23 | 83.03 | 83.52 | 261,242 | -1.04(-1.23%) |
Dec 04, 2019 | 84.17 | 85.27 | 84.15 | 84.56 | 469,671 | +0.97(+1.16%) |
Dec 03, 2019 | 84.14 | 84.52 | 83.15 | 83.59 | 279,934 | -1.13(-1.33%) |
Dec 02, 2019 | 85.74 | 85.92 | 84.39 | 84.72 | 138,756 | -1.00(-1.17%) |
Nov 29, 2019 | 86.39 | 86.42 | 85.48 | 85.72 | 109,901 | -1.07(-1.23%) |
Nov 27, 2019 | 87.01 | 87.56 | 85.29 | 86.79 | 197,990 | +0.13(+0.15%) |
Nov 26, 2019 | 84.51 | 86.88 | 84.51 | 86.66 | 258,503 | +2.43(+2.89%) |
Nov 25, 2019 | 83.76 | 85.79 | 83.76 | 84.23 | 347,244 | +1.10(+1.33%) |
Nov 22, 2019 | 82.02 | 83.37 | 81.45 | 83.12 | 233,172 | +1.75(+2.16%) |
Nov 21, 2019 | 83.50 | 83.94 | 80.98 | 81.37 | 314,033 | -2.26(-2.70%) |
Nov 20, 2019 | 83.25 | 85.04 | 83.03 | 83.63 | 438,958 | +0.33(+0.40%) |
Nov 19, 2019 | 84.40 | 84.91 | 83.01 | 83.30 | 318,770 | -1.17(-1.39%) |
Nov 18, 2019 | 84.44 | 84.92 | 83.86 | 84.47 | 316,839 | +0.05(+0.06%) |
Nov 15, 2019 | 84.26 | 85.30 | 83.56 | 84.42 | 443,440 | +0.73(+0.87%) |
Nov 14, 2019 | 82.39 | 85.25 | 80.97 | 83.69 | 832,379 | -1.94(-2.26%) |
Nov 13, 2019 | 84.29 | 86.65 | 83.97 | 85.63 | 410,085 | +1.19(+1.41%) |
Nov 12, 2019 | 84.11 | 85.07 | 83.65 | 84.44 | 329,608 | +0.15(+0.17%) |
Nov 11, 2019 | 83.47 | 84.49 | 82.88 | 84.29 | 263,208 | +0.29(+0.35%) |
Nov 08, 2019 | 84.19 | 84.64 | 83.84 | 84.00 | 238,331 | -0.06(-0.07%) |
Nov 07, 2019 | 85.43 | 85.81 | 83.78 | 84.06 | 286,286 | -0.82(-0.96%) |
Nov 06, 2019 | 85.74 | 85.97 | 84.13 | 84.88 | 266,998 | -0.67(-0.79%) |
Nov 05, 2019 | 86.16 | 86.26 | 85.12 | 85.55 | 197,415 | -0.51(-0.60%) |
Nov 04, 2019 | 86.83 | 87.10 | 85.41 | 86.07 | 186,245 | -0.23(-0.27%) |
Nov 01, 2019 | 85.42 | 86.35 | 85.02 | 86.30 | 200,157 | +1.52(+1.79%) |
Oct 31, 2019 | 86.13 | 86.29 | 84.51 | 84.78 | 224,889 | -1.50(-1.74%) |
Oct 30, 2019 | 86.91 | 87.07 | 85.96 | 86.28 | 178,662 | -0.42(-0.48%) |
Oct 29, 2019 | 85.59 | 87.56 | 85.12 | 86.70 | 192,542 | +0.90(+1.05%) |
Oct 28, 2019 | 84.75 | 86.43 | 84.75 | 85.80 | 188,689 | +1.29(+1.53%) |
Oct 25, 2019 | 84.95 | 85.78 | 84.25 | 84.51 | 141,451 | -0.50(-0.59%) |
Oct 24, 2019 | 85.67 | 85.67 | 84.39 | 85.01 | 208,030 | -0.32(-0.37%) |
Oct 23, 2019 | 85.41 | 86.19 | 84.98 | 85.33 | 234,303 | -0.48(-0.56%) |
Oct 22, 2019 | 86.14 | 86.14 | 85.36 | 85.82 | 200,722 | -0.30(-0.35%) |
Oct 21, 2019 | 86.67 | 86.87 | 85.68 | 86.12 | 256,941 | +0.59(+0.69%) |
Oct 18, 2019 | 83.76 | 85.68 | 83.76 | 85.53 | 288,886 | +1.38(+1.64%) |
Oct 17, 2019 | 82.94 | 84.24 | 82.94 | 84.15 | 213,036 | +1.75(+2.13%) |
Oct 16, 2019 | 82.28 | 82.69 | 81.08 | 82.39 | 174,346 | -0.50(-0.61%) |
Oct 15, 2019 | 82.82 | 83.30 | 82.53 | 82.90 | 182,299 | +0.67(+0.81%) |
Oct 14, 2019 | 82.87 | 83.12 | 81.58 | 82.23 | 180,607 | -0.76(-0.91%) |
Oct 11, 2019 | 82.69 | 84.48 | 82.09 | 82.99 | 294,148 | +0.97(+1.18%) |
Oct 10, 2019 | 80.85 | 82.33 | 80.37 | 82.02 | 205,424 | +1.07(+1.32%) |
Oct 09, 2019 | 80.67 | 81.26 | 79.63 | 80.95 | 106,778 | +1.20(+1.51%) |
Oct 08, 2019 | 79.81 | 80.86 | 78.93 | 79.75 | 146,098 | -0.69(-0.86%) |
Oct 07, 2019 | 80.39 | 81.12 | 80.20 | 80.44 | 221,118 | -0.47(-0.59%) |
Oct 04, 2019 | 79.41 | 80.97 | 79.20 | 80.91 | 206,141 | +1.95(+2.47%) |
Oct 03, 2019 | 80.91 | 81.83 | 78.69 | 78.96 | 371,242 | -2.42(-2.98%) |
Oct 02, 2019 | 80.74 | 81.89 | 79.63 | 81.39 | 287,858 | +0.33(+0.41%) |