Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.70 | 85.29 | 84.61 | 85.04 | 279,500 | +0.06(+0.07%) |
Nov 27, 2019 | 85.31 | 85.56 | 84.43 | 84.98 | 939,200 | -0.35(-0.41%) |
Nov 26, 2019 | 84.51 | 85.37 | 84.10 | 85.33 | 996,311 | +1.08(+1.28%) |
Nov 25, 2019 | 85.57 | 85.70 | 84.08 | 84.25 | 1,621,590 | -1.10(-1.29%) |
Nov 22, 2019 | 85.00 | 85.56 | 82.27 | 85.35 | 1,733,400 | +0.50(+0.59%) |
Nov 21, 2019 | 85.00 | 85.25 | 83.56 | 84.85 | 839,269 | -0.51(-0.60%) |
Nov 20, 2019 | 85.93 | 86.30 | 84.78 | 85.36 | 674,924 | -0.75(-0.87%) |
Nov 19, 2019 | 85.30 | 86.15 | 84.88 | 86.11 | 341,695 | +1.03(+1.21%) |
Nov 18, 2019 | 84.11 | 85.73 | 83.95 | 85.08 | 946,008 | +1.19(+1.42%) |
Nov 15, 2019 | 81.93 | 84.00 | 81.79 | 83.89 | 918,400 | +2.04(+2.49%) |
Nov 14, 2019 | 81.00 | 82.14 | 80.96 | 81.85 | 712,397 | +0.54(+0.66%) |
Nov 13, 2019 | 81.18 | 81.57 | 80.79 | 81.31 | 1,243,105 | +0.25(+0.31%) |
Nov 12, 2019 | 81.60 | 82.96 | 80.92 | 81.06 | 2,262,182 | -0.61(-0.75%) |
Nov 11, 2019 | 80.70 | 81.87 | 80.50 | 81.67 | 2,316,759 | +0.82(+1.01%) |
Nov 08, 2019 | 81.64 | 82.10 | 80.69 | 80.85 | 1,774,900 | -0.68(-0.83%) |
Nov 07, 2019 | 84.86 | 84.94 | 81.47 | 81.53 | 2,081,621 | -3.04(-3.59%) |
Nov 06, 2019 | 85.44 | 85.98 | 84.15 | 84.57 | 3,059,552 | -0.63(-0.74%) |
Nov 05, 2019 | 86.43 | 86.43 | 84.91 | 85.20 | 2,800,986 | -1.23(-1.42%) |
Nov 04, 2019 | 88.13 | 88.36 | 86.04 | 86.43 | 2,717,268 | -1.37(-1.56%) |
Nov 01, 2019 | 88.25 | 88.96 | 87.17 | 87.80 | 2,861,700 | -0.42(-0.48%) |
Oct 31, 2019 | 89.20 | 89.50 | 87.80 | 88.22 | 5,037,570 | -0.98(-1.10%) |
Oct 30, 2019 | 89.00 | 89.38 | 84.75 | 89.20 | 10,912,796 | -0.22(-0.25%) |
Oct 29, 2019 | 89.00 | 102.66 | 84.86 | 89.42 | 2,457,377 | +0.75(+0.85%) |
Oct 28, 2019 | 88.30 | 88.94 | 87.83 | 88.67 | 685,502 | +0.88(+1.00%) |
Oct 25, 2019 | 86.87 | 88.18 | 86.39 | 87.79 | 754,400 | +1.03(+1.19%) |
Oct 24, 2019 | 85.20 | 86.77 | 84.63 | 86.76 | 394,095 | +1.78(+2.09%) |
Oct 23, 2019 | 83.32 | 85.10 | 82.88 | 84.98 | 537,217 | +2.04(+2.46%) |
Oct 22, 2019 | 85.00 | 85.13 | 82.69 | 82.94 | 638,113 | -2.03(-2.39%) |
Oct 21, 2019 | 87.29 | 87.60 | 84.07 | 84.97 | 886,594 | -1.99(-2.29%) |
Oct 18, 2019 | 87.44 | 87.87 | 85.29 | 86.96 | 731,100 | -0.26(-0.30%) |
Oct 17, 2019 | 86.74 | 87.96 | 86.66 | 87.22 | 668,435 | +0.74(+0.86%) |
Oct 16, 2019 | 85.45 | 86.59 | 83.71 | 86.48 | 527,113 | +1.03(+1.21%) |
Oct 15, 2019 | 84.04 | 85.47 | 84.04 | 85.45 | 569,109 | +1.59(+1.90%) |
Oct 14, 2019 | 83.99 | 84.88 | 83.60 | 83.86 | 577,741 | -0.16(-0.19%) |
Oct 11, 2019 | 83.70 | 84.77 | 82.87 | 84.02 | 1,164,600 | +0.62(+0.74%) |
Oct 10, 2019 | 78.13 | 85.45 | 77.33 | 83.40 | 2,395,868 | +5.26(+6.73%) |
Oct 09, 2019 | 77.73 | 78.54 | 77.07 | 78.14 | 285,516 | +1.07(+1.39%) |
Oct 08, 2019 | 78.89 | 78.89 | 76.81 | 77.07 | 999,622 | -1.99(-2.52%) |
Oct 07, 2019 | 80.62 | 80.76 | 78.57 | 79.06 | 688,614 | -1.99(-2.46%) |
Oct 04, 2019 | 80.36 | 81.13 | 79.46 | 81.05 | 333,900 | +1.19(+1.49%) |
Oct 03, 2019 | 78.75 | 80.24 | 77.88 | 79.86 | 546,716 | +1.11(+1.41%) |
Oct 02, 2019 | 78.87 | 79.24 | 77.50 | 78.75 | 433,033 | -0.67(-0.84%) |
Oct 01, 2019 | 81.77 | 82.21 | 78.74 | 79.42 | 741,043 | -2.04(-2.50%) |
Sep 30, 2019 | 79.90 | 81.49 | 79.08 | 81.46 | 686,418 | +1.46(+1.82%) |
Sep 27, 2019 | 80.65 | 81.80 | 79.64 | 80.00 | 604,300 | -0.41(-0.51%) |
Sep 26, 2019 | 80.08 | 80.53 | 79.56 | 80.41 | 318,066 | +0.43(+0.54%) |
Sep 25, 2019 | 79.08 | 80.19 | 77.21 | 79.98 | 403,385 | +0.63(+0.79%) |
Sep 24, 2019 | 80.90 | 80.92 | 79.08 | 79.35 | 304,925 | -1.15(-1.43%) |
Sep 23, 2019 | 80.36 | 81.38 | 80.32 | 80.50 | 333,889 | -0.26(-0.32%) |
Sep 20, 2019 | 79.15 | 81.22 | 78.44 | 80.76 | 580,800 | +1.76(+2.23%) |
Sep 19, 2019 | 79.23 | 79.67 | 78.76 | 79.00 | 204,144 | +0.08(+0.10%) |
Sep 18, 2019 | 79.11 | 79.52 | 77.73 | 78.92 | 400,899 | -0.28(-0.35%) |
Sep 17, 2019 | 76.57 | 79.25 | 76.49 | 79.20 | 405,353 | +2.61(+3.41%) |
Sep 16, 2019 | 75.85 | 77.33 | 75.42 | 76.59 | 320,367 | +0.18(+0.24%) |
Sep 13, 2019 | 77.43 | 77.83 | 75.92 | 76.41 | 427,500 | -0.94(-1.22%) |
Sep 12, 2019 | 76.48 | 78.44 | 76.02 | 77.35 | 522,157 | +0.97(+1.27%) |
Sep 11, 2019 | 75.39 | 76.93 | 75.00 | 76.38 | 380,274 | +0.45(+0.59%) |
Sep 10, 2019 | 77.00 | 77.10 | 74.76 | 75.93 | 648,722 | -1.95(-2.50%) |
Sep 09, 2019 | 80.43 | 80.43 | 77.40 | 77.88 | 694,662 | -4.11(-5.01%) |
Sep 06, 2019 | 82.32 | 82.48 | 81.78 | 81.99 | 249,600 | -0.01(-0.01%) |
Sep 05, 2019 | 81.94 | 82.27 | 81.36 | 82.00 | 345,129 | +0.59(+0.72%) |
Sep 04, 2019 | 80.92 | 81.66 | 80.76 | 81.41 | 152,092 | +0.88(+1.09%) |