Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.73 | 80.73 | 79.59 | 80.10 | 1,472,945 | -1.18(-1.45%) |
Jan 30, 2020 | 81.48 | 81.48 | 79.22 | 81.28 | 1,126,826 | +0.24(+0.30%) |
Jan 29, 2020 | 82.85 | 83.76 | 80.61 | 81.04 | 1,554,918 | -1.94(-2.33%) |
Jan 28, 2020 | 82.42 | 83.47 | 81.61 | 82.97 | 872,060 | +1.17(+1.43%) |
Jan 27, 2020 | 81.17 | 82.26 | 80.81 | 81.80 | 905,761 | -1.33(-1.60%) |
Jan 24, 2020 | 83.47 | 83.60 | 82.08 | 83.13 | 698,016 | -0.30(-0.36%) |
Jan 23, 2020 | 83.06 | 83.65 | 81.49 | 83.43 | 618,388 | -0.12(-0.14%) |
Jan 22, 2020 | 84.60 | 84.81 | 83.20 | 83.55 | 577,359 | -0.61(-0.72%) |
Jan 21, 2020 | 85.07 | 85.41 | 83.93 | 84.16 | 563,288 | -1.28(-1.49%) |
Jan 17, 2020 | 86.36 | 86.36 | 85.00 | 85.43 | 592,207 | -0.13(-0.15%) |
Jan 16, 2020 | 85.76 | 85.92 | 84.73 | 85.56 | 538,376 | +0.43(+0.50%) |
Jan 15, 2020 | 84.92 | 85.64 | 84.53 | 85.13 | 601,685 | +0.06(+0.07%) |
Jan 14, 2020 | 85.87 | 86.48 | 84.91 | 85.08 | 601,695 | -0.69(-0.80%) |
Jan 13, 2020 | 86.03 | 86.34 | 85.23 | 85.77 | 505,866 | -0.20(-0.24%) |
Jan 10, 2020 | 86.78 | 87.31 | 85.70 | 85.97 | 934,662 | -1.15(-1.32%) |
Jan 09, 2020 | 88.25 | 88.35 | 86.74 | 87.13 | 509,963 | -0.62(-0.71%) |
Jan 08, 2020 | 87.92 | 88.31 | 86.95 | 87.75 | 819,445 | -0.37(-0.42%) |
Jan 07, 2020 | 86.70 | 88.20 | 86.23 | 88.12 | 502,687 | +0.94(+1.08%) |
Jan 06, 2020 | 86.32 | 87.24 | 86.16 | 87.18 | 384,118 | -0.60(-0.68%) |
Jan 03, 2020 | 86.84 | 88.20 | 86.23 | 87.78 | 504,874 | -0.36(-0.41%) |
Jan 02, 2020 | 88.52 | 88.62 | 87.13 | 88.14 | 615,143 | +0.03(+0.03%) |
Dec 31, 2019 | 88.08 | 88.89 | 88.07 | 88.11 | 387,249 | -0.06(-0.06%) |
Dec 30, 2019 | 88.49 | 88.73 | 87.99 | 88.17 | 510,575 | -0.20(-0.23%) |
Dec 27, 2019 | 88.61 | 88.81 | 88.14 | 88.37 | 495,958 | -0.06(-0.06%) |
Dec 26, 2019 | 88.49 | 88.59 | 87.95 | 88.43 | 349,937 | +0.11(+0.13%) |
Dec 24, 2019 | 88.91 | 89.01 | 87.99 | 88.32 | 222,789 | -0.48(-0.55%) |
Dec 23, 2019 | 87.89 | 88.87 | 86.90 | 88.80 | 572,900 | +0.80(+0.91%) |
Dec 20, 2019 | 87.89 | 88.61 | 87.31 | 88.00 | 1,368,747 | +1.17(+1.35%) |
Dec 19, 2019 | 86.45 | 86.94 | 85.86 | 86.83 | 697,874 | +0.37(+0.43%) |
Dec 18, 2019 | 86.40 | 86.61 | 85.27 | 86.45 | 612,114 | +0.14(+0.16%) |
Dec 17, 2019 | 86.10 | 86.67 | 85.65 | 86.32 | 669,914 | +0.49(+0.57%) |
Dec 16, 2019 | 85.80 | 86.32 | 85.41 | 85.82 | 613,307 | +1.09(+1.29%) |
Dec 13, 2019 | 87.18 | 87.75 | 84.63 | 84.73 | 486,828 | -2.73(-3.12%) |
Dec 12, 2019 | 85.94 | 87.76 | 85.49 | 87.46 | 579,280 | +1.45(+1.69%) |
Dec 11, 2019 | 86.03 | 86.36 | 85.44 | 86.01 | 371,961 | +0.67(+0.79%) |
Dec 10, 2019 | 84.98 | 86.06 | 84.58 | 85.34 | 792,177 | +0.14(+0.16%) |
Dec 09, 2019 | 85.08 | 86.46 | 84.90 | 85.20 | 556,527 | +0.05(+0.05%) |
Dec 06, 2019 | 84.68 | 85.31 | 84.51 | 85.15 | 648,065 | +1.67(+2.00%) |
Dec 05, 2019 | 83.05 | 83.73 | 83.04 | 83.49 | 429,777 | +0.78(+0.95%) |
Dec 04, 2019 | 83.31 | 84.57 | 82.62 | 82.70 | 504,031 | +0.06(+0.07%) |
Dec 03, 2019 | 82.27 | 82.92 | 81.46 | 82.65 | 606,239 | -1.03(-1.23%) |
Dec 02, 2019 | 84.77 | 86.10 | 83.67 | 83.68 | 529,584 | -0.53(-0.63%) |
Nov 29, 2019 | 84.91 | 85.55 | 84.06 | 84.21 | 208,609 | -0.99(-1.16%) |
Nov 27, 2019 | 85.51 | 85.51 | 84.61 | 85.20 | 302,172 | -0.23(-0.27%) |
Nov 26, 2019 | 85.66 | 85.67 | 84.75 | 85.43 | 311,739 | -0.24(-0.28%) |
Nov 25, 2019 | 84.65 | 86.19 | 84.42 | 85.67 | 644,610 | +1.26(+1.49%) |
Nov 22, 2019 | 84.22 | 84.57 | 83.47 | 84.42 | 467,922 | +0.53(+0.63%) |
Nov 21, 2019 | 83.36 | 84.07 | 82.74 | 83.89 | 492,618 | +0.93(+1.12%) |
Nov 20, 2019 | 84.02 | 84.62 | 81.93 | 82.95 | 878,819 | -1.51(-1.79%) |
Nov 19, 2019 | 84.62 | 85.19 | 84.31 | 84.46 | 756,835 | +0.42(+0.50%) |
Nov 18, 2019 | 84.41 | 84.71 | 82.87 | 84.04 | 602,877 | -0.75(-0.89%) |
Nov 15, 2019 | 85.05 | 85.54 | 84.67 | 84.80 | 691,463 | +0.62(+0.74%) |
Nov 14, 2019 | 84.32 | 84.94 | 83.94 | 84.17 | 505,180 | -0.19(-0.23%) |
Nov 13, 2019 | 84.49 | 85.14 | 84.10 | 84.37 | 599,376 | -0.96(-1.12%) |
Nov 12, 2019 | 85.59 | 85.95 | 84.90 | 85.32 | 714,857 | -0.43(-0.50%) |
Nov 11, 2019 | 83.91 | 85.83 | 83.61 | 85.75 | 632,875 | +2.18(+2.61%) |
Nov 08, 2019 | 83.13 | 84.29 | 82.74 | 83.57 | 527,889 | +1.15(+1.40%) |
Nov 07, 2019 | 83.45 | 83.97 | 82.23 | 82.42 | 533,482 | +0.19(+0.23%) |
Nov 06, 2019 | 82.85 | 83.28 | 81.96 | 82.23 | 614,033 | -1.00(-1.20%) |
Nov 05, 2019 | 82.78 | 83.95 | 82.21 | 83.24 | 759,000 | +0.80(+0.97%) |
Nov 04, 2019 | 82.05 | 82.88 | 81.10 | 82.44 | 705,764 | +1.42(+1.75%) |