Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.13 | 87.68 | 86.13 | 86.65 | 40,962 | -0.04(-0.05%) |
Nov 27, 2019 | 85.91 | 86.76 | 85.82 | 86.68 | 61,799 | +0.72(+0.84%) |
Nov 26, 2019 | 85.75 | 86.74 | 85.18 | 85.97 | 113,701 | -0.13(-0.15%) |
Nov 25, 2019 | 84.75 | 86.67 | 84.75 | 86.09 | 166,122 | +1.72(+2.04%) |
Nov 22, 2019 | 83.56 | 84.43 | 82.85 | 84.37 | 115,163 | +0.96(+1.16%) |
Nov 21, 2019 | 84.84 | 85.48 | 82.90 | 83.41 | 112,964 | -1.32(-1.56%) |
Nov 20, 2019 | 83.22 | 85.76 | 81.72 | 84.73 | 316,579 | -0.46(-0.54%) |
Nov 19, 2019 | 83.97 | 85.92 | 83.97 | 85.19 | 132,953 | +2.09(+2.51%) |
Nov 18, 2019 | 83.78 | 83.97 | 82.70 | 83.10 | 123,764 | -0.85(-1.01%) |
Nov 15, 2019 | 83.87 | 84.25 | 82.79 | 83.95 | 153,178 | +0.19(+0.22%) |
Nov 14, 2019 | 83.82 | 84.34 | 83.59 | 83.76 | 53,285 | -0.23(-0.27%) |
Nov 13, 2019 | 83.37 | 84.30 | 83.37 | 83.99 | 57,396 | -0.10(-0.12%) |
Nov 12, 2019 | 84.32 | 85.50 | 83.95 | 84.09 | 84,608 | -0.23(-0.27%) |
Nov 11, 2019 | 82.82 | 84.74 | 82.82 | 84.31 | 161,429 | +0.57(+0.68%) |
Nov 08, 2019 | 83.82 | 84.25 | 83.04 | 83.74 | 92,191 | -0.30(-0.35%) |
Nov 07, 2019 | 83.73 | 84.77 | 83.47 | 84.04 | 102,204 | +0.62(+0.74%) |
Nov 06, 2019 | 83.70 | 83.71 | 83.03 | 83.42 | 88,641 | -0.34(-0.41%) |
Nov 05, 2019 | 83.31 | 84.28 | 83.28 | 83.76 | 154,938 | +0.91(+1.10%) |
Nov 04, 2019 | 84.32 | 84.32 | 82.67 | 82.85 | 105,506 | -0.85(-1.01%) |
Nov 01, 2019 | 83.70 | 84.17 | 82.56 | 83.69 | 123,091 | +0.57(+0.69%) |
Oct 31, 2019 | 81.51 | 83.12 | 80.60 | 83.12 | 138,965 | +1.29(+1.57%) |
Oct 30, 2019 | 81.99 | 82.35 | 81.33 | 81.83 | 83,685 | -0.32(-0.40%) |
Oct 29, 2019 | 81.08 | 82.19 | 81.08 | 82.16 | 161,346 | +0.80(+0.98%) |
Oct 28, 2019 | 82.24 | 82.71 | 81.34 | 81.36 | 95,259 | -0.54(-0.66%) |
Oct 25, 2019 | 84.07 | 84.20 | 81.55 | 81.90 | 163,850 | -2.21(-2.63%) |
Oct 24, 2019 | 84.48 | 85.21 | 83.29 | 84.12 | 300,780 | -0.01(-0.01%) |
Oct 23, 2019 | 82.20 | 84.25 | 82.20 | 84.13 | 91,828 | +1.93(+2.35%) |
Oct 22, 2019 | 81.88 | 82.98 | 80.97 | 82.20 | 47,359 | +0.14(+0.17%) |
Oct 21, 2019 | 81.78 | 82.57 | 81.57 | 82.06 | 156,578 | +0.97(+1.20%) |
Oct 18, 2019 | 80.10 | 81.22 | 79.94 | 81.09 | 138,236 | +0.46(+0.57%) |
Oct 17, 2019 | 80.91 | 81.97 | 80.43 | 80.62 | 121,498 | +0.27(+0.33%) |
Oct 16, 2019 | 79.18 | 80.42 | 79.05 | 80.36 | 65,731 | +0.80(+1.00%) |
Oct 15, 2019 | 78.59 | 79.95 | 77.91 | 79.56 | 77,963 | +1.13(+1.44%) |
Oct 14, 2019 | 79.17 | 79.19 | 77.48 | 78.43 | 78,659 | -1.11(-1.40%) |
Oct 11, 2019 | 80.78 | 82.52 | 79.30 | 79.54 | 197,596 | +0.10(+0.12%) |
Oct 10, 2019 | 77.85 | 79.75 | 77.77 | 79.44 | 185,397 | +1.70(+2.19%) |
Oct 09, 2019 | 77.40 | 77.96 | 76.37 | 77.74 | 255,111 | +1.15(+1.50%) |
Oct 08, 2019 | 76.07 | 77.11 | 75.18 | 76.59 | 161,305 | -0.29(-0.37%) |
Oct 07, 2019 | 76.28 | 77.61 | 75.92 | 76.88 | 128,275 | -0.03(-0.04%) |
Oct 04, 2019 | 74.95 | 77.13 | 74.95 | 76.91 | 67,796 | +1.81(+2.41%) |
Oct 03, 2019 | 74.16 | 75.23 | 72.96 | 75.10 | 91,193 | +0.66(+0.89%) |
Oct 02, 2019 | 75.15 | 75.76 | 74.00 | 74.44 | 111,828 | -1.50(-1.97%) |
Oct 01, 2019 | 78.66 | 78.97 | 75.89 | 75.93 | 164,521 | -2.26(-2.89%) |
Sep 30, 2019 | 77.70 | 79.12 | 77.53 | 78.19 | 159,961 | +0.96(+1.25%) |
Sep 27, 2019 | 76.31 | 77.72 | 75.32 | 77.23 | 156,592 | +1.42(+1.87%) |
Sep 26, 2019 | 77.79 | 77.79 | 75.56 | 75.81 | 71,191 | -1.84(-2.37%) |
Sep 25, 2019 | 76.61 | 77.89 | 76.27 | 77.65 | 184,682 | +1.01(+1.32%) |
Sep 24, 2019 | 77.50 | 78.16 | 76.36 | 76.64 | 139,596 | -0.81(-1.04%) |
Sep 23, 2019 | 76.41 | 77.75 | 76.37 | 77.44 | 101,613 | +0.39(+0.51%) |
Sep 20, 2019 | 78.64 | 78.69 | 77.02 | 77.05 | 224,663 | -1.54(-1.96%) |
Sep 19, 2019 | 79.12 | 79.50 | 78.52 | 78.59 | 86,538 | -0.57(-0.72%) |
Sep 18, 2019 | 79.08 | 79.30 | 78.16 | 79.16 | 73,033 | -0.10(-0.12%) |
Sep 17, 2019 | 79.13 | 79.41 | 78.23 | 79.26 | 68,802 | -0.27(-0.33%) |
Sep 16, 2019 | 79.51 | 80.06 | 78.65 | 79.53 | 73,800 | -0.33(-0.42%) |
Sep 13, 2019 | 80.62 | 80.88 | 79.72 | 79.86 | 89,234 | -0.13(-0.16%) |
Sep 12, 2019 | 79.61 | 80.25 | 78.51 | 79.99 | 81,478 | +0.46(+0.58%) |
Sep 11, 2019 | 77.09 | 79.61 | 76.46 | 79.53 | 93,637 | +2.84(+3.70%) |
Sep 10, 2019 | 76.28 | 76.80 | 74.99 | 76.69 | 97,923 | +0.51(+0.67%) |
Sep 09, 2019 | 76.20 | 76.98 | 75.19 | 76.18 | 106,889 | +0.41(+0.54%) |
Sep 06, 2019 | 75.79 | 76.10 | 74.82 | 75.76 | 134,106 | +0.11(+0.14%) |
Sep 05, 2019 | 75.22 | 76.23 | 74.73 | 75.66 | 250,780 | +1.21(+1.62%) |
Sep 04, 2019 | 74.47 | 75.00 | 74.00 | 74.45 | 90,903 | +0.82(+1.11%) |