Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 81.91 | 82.34 | 81.28 | 81.65 | 947,100 | -0.44(-0.54%) |
Nov 27, 2019 | 82.15 | 82.42 | 81.50 | 82.09 | 1,893,300 | +0.31(+0.38%) |
Nov 26, 2019 | 81.83 | 82.04 | 81.12 | 81.78 | 4,094,025 | +0.19(+0.24%) |
Nov 25, 2019 | 80.67 | 82.05 | 80.57 | 81.58 | 3,214,449 | +1.32(+1.64%) |
Nov 22, 2019 | 81.39 | 81.51 | 80.09 | 80.27 | 2,055,600 | -0.68(-0.84%) |
Nov 21, 2019 | 81.36 | 81.79 | 80.64 | 80.95 | 2,338,689 | -0.46(-0.57%) |
Nov 20, 2019 | 81.24 | 82.47 | 80.82 | 81.41 | 2,955,510 | +0.22(+0.28%) |
Nov 19, 2019 | 81.00 | 82.55 | 80.74 | 81.19 | 3,208,125 | +0.39(+0.49%) |
Nov 18, 2019 | 81.44 | 82.32 | 80.59 | 80.79 | 3,508,662 | -1.09(-1.33%) |
Nov 15, 2019 | 80.71 | 81.98 | 80.51 | 81.88 | 4,736,100 | +1.69(+2.11%) |
Nov 14, 2019 | 80.83 | 80.83 | 79.96 | 80.19 | 2,441,916 | -0.60(-0.75%) |
Nov 13, 2019 | 79.68 | 80.87 | 79.13 | 80.79 | 2,440,725 | +1.01(+1.26%) |
Nov 12, 2019 | 78.09 | 80.05 | 78.03 | 79.78 | 2,920,746 | +1.55(+1.98%) |
Nov 11, 2019 | 77.82 | 78.74 | 77.74 | 78.23 | 2,173,662 | +0.18(+0.23%) |
Nov 08, 2019 | 78.12 | 78.76 | 77.69 | 78.05 | 2,483,400 | -0.33(-0.42%) |
Nov 07, 2019 | 78.53 | 78.75 | 78.05 | 78.38 | 2,178,606 | -0.02(-0.03%) |
Nov 06, 2019 | 77.91 | 78.70 | 77.67 | 78.41 | 3,131,706 | +0.94(+1.21%) |
Nov 05, 2019 | 78.28 | 78.33 | 76.85 | 77.47 | 3,772,557 | -0.96(-1.23%) |
Nov 04, 2019 | 79.56 | 79.57 | 78.13 | 78.43 | 3,827,667 | -0.48(-0.61%) |
Nov 01, 2019 | 79.92 | 80.61 | 78.58 | 78.91 | 3,783,000 | -0.55(-0.69%) |
Oct 31, 2019 | 79.63 | 80.10 | 78.67 | 79.46 | 3,131,727 | -0.25(-0.32%) |
Oct 30, 2019 | 79.48 | 80.00 | 79.03 | 79.71 | 2,925,717 | +0.16(+0.21%) |
Oct 29, 2019 | 78.43 | 80.52 | 78.42 | 79.55 | 3,146,565 | +0.52(+0.66%) |
Oct 28, 2019 | 76.32 | 79.08 | 75.88 | 79.03 | 4,239,348 | +2.96(+3.89%) |
Oct 25, 2019 | 75.73 | 76.76 | 75.02 | 76.07 | 4,149,000 | -0.22(-0.28%) |
Oct 24, 2019 | 78.51 | 79.45 | 74.92 | 76.29 | 9,636,651 | +1.23(+1.63%) |
Oct 23, 2019 | 74.16 | 75.68 | 73.87 | 75.06 | 3,731,220 | +1.03(+1.39%) |
Oct 22, 2019 | 76.16 | 77.09 | 73.95 | 74.03 | 2,841,222 | -1.71(-2.25%) |
Oct 21, 2019 | 76.17 | 76.43 | 75.36 | 75.74 | 2,910,429 | -0.08(-0.11%) |
Oct 18, 2019 | 75.79 | 76.56 | 75.76 | 75.82 | 3,768,300 | -0.11(-0.15%) |
Oct 17, 2019 | 76.27 | 76.28 | 75.35 | 75.93 | 2,912,583 | +0.49(+0.64%) |
Oct 16, 2019 | 76.05 | 76.05 | 75.12 | 75.45 | 3,067,617 | -0.76(-1.00%) |
Oct 15, 2019 | 75.96 | 76.44 | 75.69 | 76.21 | 2,723,118 | +0.67(+0.89%) |
Oct 14, 2019 | 76.12 | 76.63 | 75.04 | 75.54 | 2,395,197 | -0.17(-0.22%) |
Oct 11, 2019 | 75.84 | 76.73 | 75.25 | 75.70 | 4,402,200 | +0.34(+0.45%) |
Oct 10, 2019 | 74.43 | 75.77 | 73.94 | 75.36 | 3,066,804 | +0.43(+0.57%) |
Oct 09, 2019 | 73.35 | 75.01 | 73.27 | 74.94 | 3,089,982 | +2.26(+3.11%) |
Oct 08, 2019 | 74.52 | 74.58 | 72.67 | 72.68 | 3,044,121 | -2.38(-3.18%) |
Oct 07, 2019 | 75.93 | 76.04 | 74.36 | 75.06 | 3,374,547 | -1.41(-1.84%) |
Oct 04, 2019 | 74.39 | 76.66 | 74.39 | 76.47 | 4,267,800 | +2.13(+2.87%) |
Oct 03, 2019 | 71.65 | 74.63 | 71.47 | 74.33 | 5,825,418 | +2.54(+3.54%) |
Oct 02, 2019 | 71.94 | 72.42 | 71.08 | 71.79 | 4,097,205 | +0.09(+0.12%) |
Oct 01, 2019 | 72.75 | 73.51 | 71.67 | 71.70 | 3,812,610 | -1.60(-2.18%) |
Sep 30, 2019 | 72.43 | 73.57 | 71.90 | 73.30 | 3,053,784 | +0.87(+1.21%) |
Sep 27, 2019 | 74.03 | 74.18 | 71.88 | 72.43 | 4,858,800 | -1.44(-1.94%) |
Sep 26, 2019 | 73.99 | 74.30 | 72.97 | 73.87 | 2,852,469 | +0.03(+0.05%) |
Sep 25, 2019 | 72.92 | 73.94 | 72.36 | 73.83 | 3,009,642 | +0.80(+1.10%) |
Sep 24, 2019 | 73.79 | 73.89 | 72.23 | 73.03 | 2,232,552 | -0.20(-0.28%) |
Sep 23, 2019 | 73.09 | 73.58 | 72.67 | 73.23 | 3,052,542 | +0.01(+0.02%) |
Sep 20, 2019 | 72.12 | 73.33 | 71.99 | 73.22 | 5,980,500 | +1.52(+2.12%) |
Sep 19, 2019 | 72.24 | 72.57 | 71.70 | 71.70 | 2,297,664 | -0.91(-1.25%) |
Sep 18, 2019 | 73.33 | 73.33 | 71.56 | 72.61 | 1,804,554 | -0.53(-0.72%) |
Sep 17, 2019 | 72.01 | 73.35 | 72.01 | 73.14 | 2,656,953 | +1.44(+2.01%) |
Sep 16, 2019 | 72.73 | 73.41 | 71.36 | 71.70 | 2,437,899 | -1.47(-2.01%) |
Sep 13, 2019 | 73.08 | 73.47 | 72.47 | 73.17 | 2,055,900 | -0.32(-0.43%) |
Sep 12, 2019 | 73.36 | 73.94 | 72.67 | 73.48 | 2,485,749 | +0.87(+1.19%) |
Sep 11, 2019 | 72.52 | 73.03 | 71.78 | 72.62 | 3,272,490 | -0.14(-0.19%) |
Sep 10, 2019 | 71.67 | 72.76 | 69.38 | 72.76 | 4,134,951 | +0.35(+0.49%) |
Sep 09, 2019 | 75.25 | 75.74 | 72.22 | 72.40 | 3,001,749 | -3.03(-4.01%) |
Sep 06, 2019 | 75.42 | 76.06 | 75.15 | 75.43 | 2,922,000 | +0.44(+0.58%) |
Sep 05, 2019 | 74.02 | 75.12 | 73.95 | 74.99 | 3,578,889 | +1.71(+2.33%) |
Sep 04, 2019 | 73.18 | 73.62 | 72.54 | 73.29 | 2,381,802 | +0.42(+0.57%) |