Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.65 | 80.02 | 79.02 | 79.41 | 238,100 | -0.57(-0.71%) |
Nov 27, 2019 | 79.33 | 80.00 | 78.41 | 79.98 | 530,900 | +0.51(+0.64%) |
Nov 26, 2019 | 79.25 | 80.22 | 79.01 | 79.47 | 839,104 | +0.25(+0.32%) |
Nov 25, 2019 | 79.28 | 80.39 | 78.94 | 79.22 | 924,414 | +0.31(+0.39%) |
Nov 22, 2019 | 77.90 | 79.32 | 76.91 | 78.91 | 663,900 | +1.38(+1.78%) |
Nov 21, 2019 | 78.69 | 79.48 | 77.46 | 77.53 | 839,179 | -0.31(-0.40%) |
Nov 20, 2019 | 76.22 | 78.18 | 75.80 | 77.84 | 1,001,676 | +1.00(+1.30%) |
Nov 19, 2019 | 75.77 | 77.20 | 74.85 | 76.84 | 669,307 | +1.08(+1.43%) |
Nov 18, 2019 | 77.18 | 77.54 | 75.49 | 75.76 | 1,439,409 | +1.51(+2.03%) |
Nov 15, 2019 | 72.79 | 74.54 | 72.01 | 74.25 | 1,065,400 | +2.10(+2.91%) |
Nov 14, 2019 | 73.99 | 74.33 | 71.56 | 72.15 | 1,592,527 | -1.72(-2.33%) |
Nov 13, 2019 | 71.49 | 74.44 | 71.37 | 73.87 | 1,978,346 | +2.10(+2.93%) |
Nov 12, 2019 | 70.62 | 72.39 | 70.25 | 71.77 | 3,427,026 | +1.05(+1.48%) |
Nov 11, 2019 | 71.70 | 72.00 | 70.06 | 70.72 | 2,430,154 | -1.66(-2.29%) |
Nov 08, 2019 | 72.82 | 73.29 | 71.83 | 72.38 | 1,159,500 | -0.54(-0.74%) |
Nov 07, 2019 | 73.50 | 74.32 | 72.60 | 72.92 | 1,169,754 | -0.08(-0.11%) |
Nov 06, 2019 | 75.04 | 75.84 | 72.65 | 73.00 | 823,565 | -2.25(-2.99%) |
Nov 05, 2019 | 75.15 | 75.89 | 74.83 | 75.25 | 584,766 | +0.51(+0.68%) |
Nov 04, 2019 | 75.00 | 75.50 | 74.19 | 74.74 | 954,394 | +0.36(+0.48%) |
Nov 01, 2019 | 72.25 | 74.46 | 71.55 | 74.38 | 967,100 | +2.37(+3.29%) |
Oct 31, 2019 | 74.29 | 74.46 | 71.72 | 72.01 | 785,273 | -2.52(-3.38%) |
Oct 30, 2019 | 74.23 | 74.99 | 73.28 | 74.53 | 677,171 | +0.38(+0.51%) |
Oct 29, 2019 | 74.53 | 75.16 | 72.53 | 74.15 | 968,051 | +0.21(+0.28%) |
Oct 28, 2019 | 75.04 | 76.09 | 73.84 | 73.94 | 1,478,106 | -0.66(-0.88%) |
Oct 25, 2019 | 73.58 | 74.64 | 71.90 | 74.60 | 584,300 | -0.04(-0.05%) |
Oct 24, 2019 | 72.04 | 75.26 | 71.89 | 74.64 | 1,030,173 | +3.38(+4.74%) |
Oct 23, 2019 | 69.90 | 72.98 | 69.26 | 71.26 | 1,235,543 | +1.63(+2.34%) |
Oct 22, 2019 | 70.94 | 71.97 | 69.35 | 69.63 | 1,150,213 | -1.12(-1.58%) |
Oct 21, 2019 | 72.01 | 72.14 | 70.42 | 70.75 | 944,198 | -0.47(-0.66%) |
Oct 18, 2019 | 74.80 | 74.92 | 69.90 | 71.22 | 2,486,500 | -3.68(-4.91%) |
Oct 17, 2019 | 78.70 | 79.18 | 74.90 | 74.90 | 1,975,152 | -3.80(-4.83%) |
Oct 16, 2019 | 83.71 | 83.80 | 78.55 | 78.70 | 1,272,519 | -6.51(-7.64%) |
Oct 15, 2019 | 85.27 | 86.33 | 84.71 | 85.21 | 629,820 | -0.50(-0.58%) |
Oct 14, 2019 | 84.77 | 86.47 | 84.61 | 85.71 | 1,311,824 | +0.47(+0.55%) |
Oct 11, 2019 | 84.64 | 86.30 | 84.12 | 85.24 | 423,600 | +1.76(+2.11%) |
Oct 10, 2019 | 85.11 | 85.57 | 83.24 | 83.48 | 589,772 | -1.81(-2.12%) |
Oct 09, 2019 | 85.37 | 86.87 | 84.97 | 85.29 | 338,094 | +1.17(+1.39%) |
Oct 08, 2019 | 86.20 | 86.84 | 84.01 | 84.12 | 632,194 | -3.15(-3.61%) |
Oct 07, 2019 | 85.71 | 87.32 | 85.44 | 87.27 | 1,023,600 | +1.56(+1.82%) |
Oct 04, 2019 | 83.50 | 85.79 | 82.26 | 85.71 | 959,500 | +2.96(+3.58%) |
Oct 03, 2019 | 80.09 | 82.86 | 77.51 | 82.75 | 1,483,144 | +2.86(+3.58%) |
Oct 02, 2019 | 81.50 | 81.50 | 79.01 | 79.89 | 1,289,407 | -2.32(-2.82%) |
Oct 01, 2019 | 82.90 | 83.09 | 80.55 | 82.21 | 1,206,058 | -0.13(-0.16%) |
Sep 30, 2019 | 82.45 | 83.34 | 80.99 | 82.34 | 886,901 | -0.56(-0.68%) |
Sep 27, 2019 | 85.12 | 85.94 | 82.30 | 82.90 | 2,008,700 | -2.07(-2.44%) |
Sep 26, 2019 | 85.13 | 85.38 | 83.15 | 84.97 | 1,227,382 | -0.07(-0.08%) |
Sep 25, 2019 | 85.88 | 86.09 | 83.56 | 85.04 | 1,379,545 | -1.27(-1.47%) |
Sep 24, 2019 | 92.65 | 93.12 | 85.24 | 86.31 | 1,648,375 | -5.93(-6.43%) |
Sep 23, 2019 | 93.45 | 94.09 | 91.68 | 92.24 | 684,710 | -2.03(-2.15%) |
Sep 20, 2019 | 93.69 | 94.94 | 92.80 | 94.27 | 2,612,700 | +0.57(+0.61%) |
Sep 19, 2019 | 94.00 | 96.70 | 92.98 | 93.70 | 1,400,864 | +1.65(+1.79%) |
Sep 18, 2019 | 92.93 | 92.98 | 90.04 | 92.05 | 1,135,579 | -1.81(-1.93%) |
Sep 17, 2019 | 90.34 | 94.30 | 89.37 | 93.86 | 1,160,946 | +2.21(+2.41%) |
Sep 16, 2019 | 92.53 | 94.06 | 91.30 | 91.65 | 864,764 | -2.10(-2.24%) |
Sep 13, 2019 | 94.00 | 96.06 | 92.64 | 93.75 | 3,485,400 | -0.27(-0.29%) |
Sep 12, 2019 | 95.00 | 96.17 | 92.48 | 94.02 | 2,684,271 | -2.28(-2.37%) |
Sep 11, 2019 | 87.02 | 96.72 | 86.84 | 96.30 | 3,593,141 | +9.16(+10.51%) |
Sep 10, 2019 | 84.19 | 88.91 | 82.95 | 87.14 | 2,273,975 | +2.15(+2.53%) |
Sep 09, 2019 | 88.90 | 89.20 | 83.95 | 84.99 | 1,639,271 | -3.80(-4.28%) |
Sep 06, 2019 | 89.08 | 89.95 | 87.88 | 88.79 | 1,094,400 | -0.21(-0.24%) |
Sep 05, 2019 | 86.96 | 89.14 | 84.51 | 89.00 | 2,382,115 | +3.47(+4.06%) |
Sep 04, 2019 | 82.99 | 85.86 | 82.83 | 85.53 | 3,841,945 | +3.28(+3.99%) |