Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.09 | 75.19 | 74.80 | 75.07 | 624,077 | +0.73(+0.98%) |
Nov 27, 2019 | 74.21 | 74.70 | 74.03 | 74.34 | 1,738,622 | -0.44(-0.59%) |
Nov 26, 2019 | 74.84 | 75.00 | 74.44 | 74.78 | 1,077,675 | -0.04(-0.05%) |
Nov 25, 2019 | 74.62 | 75.12 | 74.62 | 74.82 | 679,922 | +0.01(+0.01%) |
Nov 22, 2019 | 75.02 | 75.13 | 74.41 | 74.81 | 1,007,678 | +0.48(+0.65%) |
Nov 21, 2019 | 74.58 | 74.64 | 74.07 | 74.33 | 684,165 | +0.13(+0.18%) |
Nov 20, 2019 | 74.42 | 74.72 | 73.99 | 74.20 | 747,799 | -0.72(-0.96%) |
Nov 19, 2019 | 75.21 | 75.30 | 74.85 | 74.92 | 1,015,644 | +0.02(+0.03%) |
Nov 18, 2019 | 74.81 | 75.41 | 74.64 | 74.89 | 948,876 | +0.37(+0.50%) |
Nov 15, 2019 | 73.98 | 74.66 | 73.93 | 74.52 | 802,290 | +0.51(+0.68%) |
Nov 14, 2019 | 74.40 | 74.64 | 73.75 | 74.01 | 2,086,179 | -0.16(-0.21%) |
Nov 13, 2019 | 75.08 | 75.08 | 74.00 | 74.17 | 2,116,461 | +0.19(+0.25%) |
Nov 12, 2019 | 74.62 | 74.70 | 73.84 | 73.98 | 1,183,896 | +0.35(+0.47%) |
Nov 11, 2019 | 73.26 | 73.82 | 73.18 | 73.64 | 772,614 | +0.22(+0.29%) |
Nov 08, 2019 | 73.29 | 73.45 | 73.01 | 73.42 | 1,135,563 | +0.09(+0.13%) |
Nov 07, 2019 | 73.64 | 73.73 | 72.88 | 73.33 | 1,336,783 | -0.89(-1.20%) |
Nov 06, 2019 | 74.39 | 74.53 | 74.01 | 74.22 | 991,795 | +0.22(+0.29%) |
Nov 05, 2019 | 74.33 | 74.45 | 73.71 | 74.00 | 2,152,839 | -0.30(-0.40%) |
Nov 04, 2019 | 74.40 | 74.42 | 73.69 | 74.30 | 2,159,870 | +0.06(+0.08%) |
Nov 01, 2019 | 75.16 | 75.33 | 74.16 | 74.25 | 1,993,648 | -1.32(-1.75%) |
Oct 31, 2019 | 75.58 | 75.76 | 75.15 | 75.57 | 2,573,711 | -0.17(-0.22%) |
Oct 30, 2019 | 75.23 | 76.19 | 74.98 | 75.73 | 2,403,304 | +0.58(+0.77%) |
Oct 29, 2019 | 75.50 | 75.57 | 74.80 | 75.15 | 1,771,559 | -0.61(-0.80%) |
Oct 28, 2019 | 76.36 | 76.54 | 75.55 | 75.76 | 1,901,298 | -0.80(-1.04%) |
Oct 25, 2019 | 78.59 | 78.92 | 76.30 | 76.56 | 6,260,347 | -9.98(-11.54%) |
Oct 24, 2019 | 86.08 | 86.12 | 85.55 | 86.54 | 825,843 | +0.97(+1.14%) |
Oct 23, 2019 | 85.09 | 85.83 | 84.75 | 85.57 | 951,004 | -0.40(-0.47%) |
Oct 22, 2019 | 86.19 | 86.63 | 85.92 | 85.97 | 948,202 | -1.44(-1.65%) |
Oct 21, 2019 | 87.57 | 87.66 | 87.10 | 87.41 | 771,300 | +0.37(+0.43%) |
Oct 18, 2019 | 86.88 | 87.31 | 86.78 | 87.04 | 646,343 | -0.23(-0.27%) |
Oct 17, 2019 | 87.47 | 87.53 | 86.85 | 87.27 | 1,153,200 | +0.94(+1.08%) |
Oct 16, 2019 | 86.58 | 86.58 | 86.07 | 86.33 | 691,651 | +0.19(+0.22%) |
Oct 15, 2019 | 86.15 | 86.88 | 85.78 | 86.15 | 1,593,141 | +0.75(+0.88%) |
Oct 14, 2019 | 85.97 | 86.17 | 85.37 | 85.40 | 1,145,235 | -0.96(-1.12%) |
Oct 11, 2019 | 86.58 | 86.71 | 86.12 | 86.36 | 822,064 | +0.70(+0.82%) |
Oct 10, 2019 | 85.57 | 86.33 | 85.43 | 85.66 | 991,086 | -0.91(-1.05%) |
Oct 09, 2019 | 86.92 | 87.06 | 86.36 | 86.57 | 703,642 | +0.54(+0.63%) |
Oct 08, 2019 | 86.78 | 86.80 | 85.80 | 86.03 | 851,850 | -0.98(-1.13%) |
Oct 07, 2019 | 87.49 | 87.91 | 87.00 | 87.01 | 974,467 | -0.31(-0.35%) |
Oct 04, 2019 | 85.98 | 87.37 | 85.42 | 87.32 | 1,332,127 | +1.34(+1.56%) |
Oct 03, 2019 | 84.73 | 86.30 | 84.08 | 85.98 | 2,201,595 | +0.79(+0.92%) |
Oct 02, 2019 | 86.61 | 86.80 | 84.77 | 85.19 | 1,248,317 | -2.13(-2.44%) |
Oct 01, 2019 | 88.50 | 88.64 | 86.89 | 87.33 | 1,451,414 | -1.69(-1.90%) |
Sep 30, 2019 | 88.85 | 89.55 | 88.81 | 89.02 | 1,309,222 | +0.68(+0.77%) |
Sep 27, 2019 | 89.19 | 89.19 | 88.04 | 88.34 | 878,073 | -0.52(-0.59%) |
Sep 26, 2019 | 88.32 | 89.33 | 88.32 | 88.86 | 635,800 | +0.35(+0.39%) |
Sep 25, 2019 | 88.35 | 88.74 | 87.94 | 88.51 | 826,309 | +0.73(+0.83%) |
Sep 24, 2019 | 88.55 | 88.63 | 87.23 | 87.78 | 1,159,808 | -2.35(-2.61%) |
Sep 23, 2019 | 89.76 | 90.29 | 89.71 | 90.13 | 992,648 | +0.02(+0.02%) |
Sep 20, 2019 | 90.22 | 90.58 | 89.94 | 90.11 | 1,263,720 | +1.25(+1.41%) |
Sep 19, 2019 | 89.80 | 89.90 | 88.79 | 88.86 | 927,631 | -1.80(-1.98%) |
Sep 18, 2019 | 90.18 | 90.80 | 90.10 | 90.66 | 1,120,586 | -0.07(-0.07%) |
Sep 17, 2019 | 90.02 | 91.01 | 89.98 | 90.72 | 1,549,752 | +1.15(+1.28%) |
Sep 16, 2019 | 89.75 | 89.87 | 89.44 | 89.57 | 639,466 | -0.62(-0.68%) |
Sep 13, 2019 | 90.13 | 90.76 | 89.83 | 90.19 | 1,220,644 | -1.00(-1.10%) |
Sep 12, 2019 | 89.88 | 92.00 | 89.57 | 91.19 | 2,727,694 | +2.99(+3.39%) |
Sep 11, 2019 | 86.29 | 88.34 | 86.17 | 88.20 | 1,560,126 | +0.07(+0.07%) |
Sep 10, 2019 | 89.37 | 89.39 | 87.76 | 88.13 | 1,553,559 | -1.48(-1.65%) |
Sep 09, 2019 | 87.13 | 89.67 | 87.13 | 89.61 | 2,564,629 | +2.07(+2.36%) |
Sep 06, 2019 | 86.86 | 87.57 | 86.81 | 87.54 | 1,199,053 | +0.30(+0.34%) |
Sep 05, 2019 | 88.08 | 88.30 | 87.06 | 87.24 | 1,433,426 | -1.38(-1.56%) |
Sep 04, 2019 | 88.53 | 88.92 | 88.29 | 88.63 | 675,704 | +0.72(+0.82%) |