Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.20 | 79.39 | 77.93 | 78.03 | 293,000 | -1.22(-1.54%) |
Nov 27, 2019 | 79.95 | 80.20 | 77.80 | 79.25 | 506,400 | -0.70(-0.88%) |
Nov 26, 2019 | 78.00 | 80.20 | 77.75 | 79.95 | 654,011 | +1.95(+2.50%) |
Nov 25, 2019 | 76.97 | 78.91 | 76.97 | 78.00 | 507,922 | +1.62(+2.12%) |
Nov 22, 2019 | 77.73 | 78.92 | 75.30 | 76.38 | 438,900 | -1.56(-2.00%) |
Nov 21, 2019 | 79.00 | 79.66 | 76.20 | 77.94 | 545,365 | -0.96(-1.22%) |
Nov 20, 2019 | 77.29 | 79.59 | 76.82 | 78.90 | 1,263,926 | +0.15(+0.19%) |
Nov 19, 2019 | 77.00 | 79.00 | 76.46 | 78.75 | 1,078,547 | +2.38(+3.12%) |
Nov 18, 2019 | 72.35 | 77.18 | 72.35 | 76.37 | 1,053,941 | +4.01(+5.54%) |
Nov 15, 2019 | 72.31 | 74.17 | 71.44 | 72.36 | 1,083,700 | +0.25(+0.35%) |
Nov 14, 2019 | 71.72 | 72.27 | 70.61 | 72.11 | 510,007 | +0.34(+0.47%) |
Nov 13, 2019 | 70.49 | 72.02 | 70.08 | 71.77 | 559,426 | +0.59(+0.83%) |
Nov 12, 2019 | 68.96 | 71.57 | 68.40 | 71.18 | 814,715 | +1.91(+2.76%) |
Nov 11, 2019 | 70.07 | 70.97 | 68.99 | 69.27 | 680,520 | -1.74(-2.45%) |
Nov 08, 2019 | 68.58 | 71.09 | 67.39 | 71.01 | 706,100 | +2.26(+3.29%) |
Nov 07, 2019 | 72.78 | 72.91 | 67.58 | 68.75 | 1,508,768 | -3.55(-4.91%) |
Nov 06, 2019 | 74.48 | 75.48 | 69.02 | 72.30 | 2,104,129 | +2.30(+3.29%) |
Nov 05, 2019 | 72.57 | 73.50 | 69.37 | 70.00 | 1,805,410 | -1.35(-1.89%) |
Nov 04, 2019 | 73.41 | 74.64 | 70.90 | 71.35 | 756,387 | -1.33(-1.83%) |
Nov 01, 2019 | 71.41 | 72.86 | 70.68 | 72.68 | 685,100 | +1.68(+2.37%) |
Oct 31, 2019 | 74.26 | 75.00 | 70.87 | 71.00 | 768,096 | -3.53(-4.74%) |
Oct 30, 2019 | 74.27 | 74.62 | 72.78 | 74.53 | 439,462 | +0.42(+0.57%) |
Oct 29, 2019 | 74.46 | 74.95 | 73.29 | 74.11 | 745,464 | -0.37(-0.50%) |
Oct 28, 2019 | 73.04 | 74.95 | 72.39 | 74.48 | 1,087,375 | +1.56(+2.14%) |
Oct 25, 2019 | 71.06 | 74.15 | 70.80 | 72.92 | 1,102,800 | +1.42(+1.99%) |
Oct 24, 2019 | 66.30 | 71.66 | 66.30 | 71.50 | 1,455,389 | +5.95(+9.08%) |
Oct 23, 2019 | 64.32 | 67.12 | 64.21 | 65.55 | 1,022,750 | +1.05(+1.63%) |
Oct 22, 2019 | 67.29 | 68.00 | 64.21 | 64.50 | 879,865 | -2.29(-3.43%) |
Oct 21, 2019 | 66.56 | 67.32 | 65.73 | 66.79 | 586,233 | +0.44(+0.66%) |
Oct 18, 2019 | 67.41 | 67.69 | 64.20 | 66.35 | 1,243,600 | -1.38(-2.04%) |
Oct 17, 2019 | 68.33 | 69.37 | 67.67 | 67.73 | 799,703 | -0.39(-0.57%) |
Oct 16, 2019 | 73.16 | 73.37 | 67.56 | 68.12 | 1,361,330 | -6.11(-8.23%) |
Oct 15, 2019 | 74.01 | 75.19 | 73.72 | 74.23 | 392,008 | +0.26(+0.35%) |
Oct 14, 2019 | 73.73 | 74.89 | 73.53 | 73.97 | 689,055 | +0.23(+0.31%) |
Oct 11, 2019 | 73.77 | 74.94 | 72.60 | 73.74 | 923,500 | +2.34(+3.28%) |
Oct 10, 2019 | 72.45 | 73.09 | 70.42 | 71.40 | 1,316,830 | -1.66(-2.27%) |
Oct 09, 2019 | 70.93 | 73.41 | 70.36 | 73.06 | 714,019 | +2.80(+3.99%) |
Oct 08, 2019 | 69.98 | 71.44 | 69.11 | 70.26 | 555,393 | -0.32(-0.45%) |
Oct 07, 2019 | 69.31 | 71.00 | 69.31 | 70.58 | 783,705 | +0.41(+0.58%) |
Oct 04, 2019 | 70.38 | 71.28 | 68.92 | 70.17 | 806,700 | +0.37(+0.53%) |
Oct 03, 2019 | 66.37 | 70.19 | 65.00 | 69.80 | 1,569,316 | +3.12(+4.68%) |
Oct 02, 2019 | 65.77 | 67.04 | 64.76 | 66.68 | 904,339 | +0.08(+0.12%) |
Oct 01, 2019 | 67.58 | 68.58 | 66.36 | 66.60 | 1,368,249 | -0.69(-1.03%) |
Sep 30, 2019 | 67.81 | 68.54 | 66.51 | 67.29 | 1,292,442 | -0.63(-0.93%) |
Sep 27, 2019 | 73.04 | 73.20 | 67.08 | 67.92 | 1,754,700 | -4.72(-6.50%) |
Sep 26, 2019 | 73.82 | 75.53 | 72.54 | 72.64 | 1,090,829 | -1.31(-1.77%) |
Sep 25, 2019 | 73.30 | 74.33 | 70.10 | 73.95 | 1,546,546 | +0.23(+0.31%) |
Sep 24, 2019 | 78.50 | 79.02 | 72.96 | 73.72 | 1,906,572 | -4.37(-5.60%) |
Sep 23, 2019 | 78.85 | 78.94 | 76.65 | 78.09 | 787,085 | -0.98(-1.24%) |
Sep 20, 2019 | 80.33 | 80.85 | 77.06 | 79.07 | 2,674,200 | -0.02(-0.03%) |
Sep 19, 2019 | 76.38 | 79.16 | 75.99 | 79.09 | 1,737,485 | +2.75(+3.60%) |
Sep 18, 2019 | 75.17 | 77.08 | 74.22 | 76.34 | 1,213,629 | +1.26(+1.68%) |
Sep 17, 2019 | 73.26 | 75.49 | 73.14 | 75.08 | 1,157,555 | +2.28(+3.13%) |
Sep 16, 2019 | 72.16 | 73.91 | 71.94 | 72.80 | 1,048,202 | +0.46(+0.64%) |
Sep 13, 2019 | 74.98 | 75.15 | 71.72 | 72.34 | 1,467,400 | -3.23(-4.27%) |
Sep 12, 2019 | 74.00 | 76.20 | 73.06 | 75.57 | 1,106,755 | +2.33(+3.18%) |
Sep 11, 2019 | 70.02 | 74.08 | 70.01 | 73.24 | 1,870,078 | +1.81(+2.53%) |
Sep 10, 2019 | 72.25 | 74.37 | 69.82 | 71.43 | 2,811,641 | -3.37(-4.51%) |
Sep 09, 2019 | 81.82 | 81.82 | 73.80 | 74.80 | 1,856,103 | -6.30(-7.77%) |
Sep 06, 2019 | 84.30 | 84.60 | 80.76 | 81.10 | 1,121,800 | -2.34(-2.80%) |
Sep 05, 2019 | 82.50 | 83.96 | 81.28 | 83.44 | 974,064 | +1.66(+2.03%) |
Sep 04, 2019 | 82.50 | 83.97 | 81.50 | 81.78 | 822,675 | +0.16(+0.20%) |