Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.58 | 85.22 | 83.74 | 83.89 | 209,418 | -0.98(-1.16%) |
Nov 27, 2019 | 85.18 | 85.18 | 84.28 | 84.87 | 303,343 | -0.23(-0.27%) |
Nov 26, 2019 | 85.33 | 85.34 | 84.42 | 85.10 | 312,947 | -0.24(-0.28%) |
Nov 25, 2019 | 84.32 | 85.86 | 84.09 | 85.34 | 647,108 | +1.25(+1.49%) |
Nov 22, 2019 | 83.90 | 84.24 | 83.14 | 84.09 | 469,735 | +0.53(+0.63%) |
Nov 21, 2019 | 83.04 | 83.75 | 82.42 | 83.56 | 494,527 | +0.93(+1.12%) |
Nov 20, 2019 | 83.69 | 84.29 | 81.61 | 82.63 | 882,225 | -1.50(-1.79%) |
Nov 19, 2019 | 84.29 | 84.86 | 83.99 | 84.14 | 759,768 | +0.42(+0.50%) |
Nov 18, 2019 | 84.08 | 84.39 | 82.55 | 83.72 | 605,213 | -0.75(-0.89%) |
Nov 15, 2019 | 84.72 | 85.21 | 84.34 | 84.47 | 694,143 | +0.62(+0.74%) |
Nov 14, 2019 | 84.00 | 84.62 | 83.62 | 83.85 | 507,137 | -0.19(-0.23%) |
Nov 13, 2019 | 84.16 | 84.81 | 83.78 | 84.04 | 601,699 | -0.95(-1.12%) |
Nov 12, 2019 | 85.26 | 85.61 | 84.57 | 85.00 | 717,627 | -0.43(-0.50%) |
Nov 11, 2019 | 83.58 | 85.49 | 83.29 | 85.42 | 635,328 | +2.17(+2.61%) |
Nov 08, 2019 | 82.80 | 83.96 | 82.42 | 83.25 | 529,935 | +1.15(+1.40%) |
Nov 07, 2019 | 83.13 | 83.65 | 81.91 | 82.10 | 535,549 | +0.18(+0.23%) |
Nov 06, 2019 | 82.53 | 82.96 | 81.64 | 81.92 | 616,412 | -1.00(-1.20%) |
Nov 05, 2019 | 82.46 | 83.63 | 81.89 | 82.92 | 761,941 | +0.79(+0.97%) |
Nov 04, 2019 | 81.73 | 82.56 | 80.79 | 82.12 | 708,499 | +1.41(+1.75%) |
Nov 01, 2019 | 79.44 | 80.75 | 78.62 | 80.71 | 810,807 | +1.79(+2.27%) |
Oct 31, 2019 | 80.43 | 80.43 | 76.91 | 78.91 | 1,097,117 | -3.59(-4.35%) |
Oct 30, 2019 | 79.61 | 83.00 | 78.95 | 82.50 | 1,571,093 | +4.50(+5.77%) |
Oct 29, 2019 | 76.21 | 78.65 | 76.11 | 78.00 | 855,003 | +1.18(+1.54%) |
Oct 28, 2019 | 76.82 | 78.22 | 76.78 | 76.82 | 590,464 | +0.63(+0.83%) |
Oct 25, 2019 | 74.15 | 76.44 | 74.15 | 76.19 | 581,760 | +1.97(+2.65%) |
Oct 24, 2019 | 75.73 | 76.18 | 73.59 | 74.22 | 649,107 | +0.47(+0.64%) |
Oct 23, 2019 | 72.32 | 73.90 | 72.14 | 73.75 | 695,585 | +1.21(+1.67%) |
Oct 22, 2019 | 71.16 | 72.73 | 70.29 | 72.54 | 511,619 | +1.57(+2.21%) |
Oct 21, 2019 | 72.15 | 72.43 | 70.95 | 70.97 | 606,481 | -0.33(-0.47%) |
Oct 18, 2019 | 70.37 | 71.60 | 69.79 | 71.30 | 518,466 | +0.44(+0.63%) |
Oct 17, 2019 | 68.52 | 71.09 | 68.25 | 70.85 | 792,853 | +2.73(+4.00%) |
Oct 16, 2019 | 68.94 | 69.64 | 67.98 | 68.13 | 567,710 | -0.95(-1.38%) |
Oct 15, 2019 | 68.15 | 69.52 | 67.55 | 69.08 | 638,162 | +0.86(+1.26%) |
Oct 14, 2019 | 68.16 | 68.59 | 67.34 | 68.22 | 672,539 | -0.44(-0.65%) |
Oct 11, 2019 | 66.96 | 69.37 | 66.96 | 68.66 | 654,791 | +2.75(+4.16%) |
Oct 10, 2019 | 65.41 | 66.57 | 65.31 | 65.92 | 959,174 | +0.49(+0.75%) |
Oct 09, 2019 | 65.26 | 65.79 | 64.49 | 65.43 | 308,214 | +0.98(+1.52%) |
Oct 08, 2019 | 64.89 | 65.56 | 64.09 | 64.45 | 508,226 | -1.40(-2.13%) |
Oct 07, 2019 | 66.68 | 67.02 | 65.83 | 65.85 | 506,938 | -1.16(-1.72%) |
Oct 04, 2019 | 66.70 | 67.18 | 65.93 | 67.01 | 486,116 | +0.47(+0.71%) |
Oct 03, 2019 | 66.75 | 66.83 | 63.94 | 66.54 | 704,018 | -1.02(-1.51%) |
Oct 02, 2019 | 66.51 | 67.88 | 66.01 | 67.55 | 599,080 | +0.26(+0.38%) |
Oct 01, 2019 | 70.67 | 71.03 | 67.21 | 67.30 | 520,059 | -2.76(-3.94%) |
Sep 30, 2019 | 69.38 | 70.22 | 68.94 | 70.06 | 389,283 | +0.74(+1.07%) |
Sep 27, 2019 | 69.52 | 69.92 | 68.80 | 69.32 | 331,290 | +0.35(+0.51%) |
Sep 26, 2019 | 68.92 | 69.28 | 68.42 | 68.97 | 466,208 | +0.01(+0.01%) |
Sep 25, 2019 | 68.28 | 69.23 | 68.08 | 68.96 | 711,433 | +0.59(+0.87%) |
Sep 24, 2019 | 70.03 | 70.17 | 68.07 | 68.37 | 618,060 | -1.37(-1.96%) |
Sep 23, 2019 | 68.89 | 70.28 | 68.71 | 69.74 | 387,481 | +0.23(+0.33%) |
Sep 20, 2019 | 69.58 | 70.70 | 69.13 | 69.50 | 1,206,257 | -0.06(-0.09%) |
Sep 19, 2019 | 70.36 | 70.75 | 69.32 | 69.57 | 759,383 | -0.82(-1.17%) |
Sep 18, 2019 | 69.87 | 70.45 | 69.38 | 70.39 | 491,097 | +0.10(+0.14%) |
Sep 17, 2019 | 70.64 | 70.92 | 69.59 | 70.29 | 580,395 | -0.89(-1.25%) |
Sep 16, 2019 | 71.00 | 71.27 | 70.42 | 71.18 | 629,645 | -0.25(-0.35%) |
Sep 13, 2019 | 70.89 | 71.93 | 70.34 | 71.43 | 498,234 | +1.33(+1.90%) |
Sep 12, 2019 | 71.31 | 71.31 | 69.38 | 70.10 | 612,971 | -1.34(-1.88%) |
Sep 11, 2019 | 71.43 | 71.48 | 69.38 | 71.44 | 618,202 | +1.21(+1.72%) |
Sep 10, 2019 | 69.09 | 70.52 | 68.67 | 70.23 | 525,539 | +1.13(+1.63%) |
Sep 09, 2019 | 66.54 | 69.36 | 66.40 | 69.10 | 793,180 | +2.88(+4.36%) |
Sep 06, 2019 | 66.39 | 66.79 | 66.00 | 66.21 | 515,761 | -0.04(-0.06%) |
Sep 05, 2019 | 64.73 | 66.44 | 64.73 | 66.25 | 567,379 | +2.42(+3.79%) |
Sep 04, 2019 | 63.74 | 64.18 | 63.47 | 63.83 | 598,248 | +1.13(+1.80%) |