Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.41 | 83.64 | 82.53 | 82.65 | 154,500 | -0.79(-0.95%) |
Nov 27, 2019 | 83.99 | 83.99 | 82.61 | 83.44 | 228,900 | -0.07(-0.08%) |
Nov 26, 2019 | 82.70 | 83.68 | 82.36 | 83.51 | 296,876 | +0.66(+0.80%) |
Nov 25, 2019 | 82.94 | 84.97 | 82.70 | 82.85 | 331,021 | +0.16(+0.19%) |
Nov 22, 2019 | 82.84 | 83.65 | 80.70 | 82.69 | 636,600 | -1.97(-2.33%) |
Nov 21, 2019 | 85.72 | 85.73 | 84.54 | 84.66 | 200,503 | -0.77(-0.90%) |
Nov 20, 2019 | 84.82 | 86.15 | 84.82 | 85.43 | 300,187 | +0.14(+0.16%) |
Nov 19, 2019 | 84.63 | 85.72 | 84.63 | 85.29 | 179,813 | +0.63(+0.74%) |
Nov 18, 2019 | 84.10 | 84.80 | 83.88 | 84.66 | 135,929 | +0.38(+0.45%) |
Nov 15, 2019 | 83.20 | 84.47 | 82.66 | 84.28 | 206,900 | +1.56(+1.89%) |
Nov 14, 2019 | 82.53 | 83.38 | 82.22 | 82.72 | 416,887 | -0.11(-0.13%) |
Nov 13, 2019 | 82.54 | 83.01 | 81.78 | 82.83 | 181,003 | +0.00(+0.00%) |
Nov 12, 2019 | 82.77 | 83.39 | 82.54 | 82.83 | 362,173 | +0.02(+0.02%) |
Nov 11, 2019 | 82.82 | 83.61 | 82.31 | 82.81 | 428,137 | -0.24(-0.29%) |
Nov 08, 2019 | 82.40 | 83.05 | 82.14 | 83.05 | 242,000 | +0.36(+0.44%) |
Nov 07, 2019 | 85.23 | 85.62 | 82.48 | 82.69 | 287,270 | -2.19(-2.58%) |
Nov 06, 2019 | 83.96 | 85.18 | 83.77 | 84.88 | 494,959 | +0.64(+0.76%) |
Nov 05, 2019 | 83.23 | 84.58 | 82.70 | 84.24 | 353,353 | +0.97(+1.16%) |
Nov 04, 2019 | 82.50 | 83.45 | 82.22 | 83.27 | 604,075 | +1.38(+1.69%) |
Nov 01, 2019 | 82.46 | 83.14 | 81.22 | 81.89 | 581,000 | -0.57(-0.69%) |
Oct 31, 2019 | 83.79 | 84.29 | 81.78 | 82.46 | 629,346 | -1.59(-1.89%) |
Oct 30, 2019 | 79.76 | 85.55 | 79.72 | 84.05 | 1,221,426 | +5.60(+7.14%) |
Oct 29, 2019 | 77.25 | 78.77 | 77.19 | 78.45 | 376,612 | +0.90(+1.16%) |
Oct 28, 2019 | 76.90 | 78.29 | 76.90 | 77.55 | 190,931 | +0.89(+1.16%) |
Oct 25, 2019 | 76.63 | 76.95 | 76.33 | 76.66 | 148,400 | +0.16(+0.21%) |
Oct 24, 2019 | 77.08 | 77.40 | 76.24 | 76.50 | 205,366 | -0.39(-0.51%) |
Oct 23, 2019 | 78.90 | 78.90 | 76.27 | 76.89 | 328,940 | -1.91(-2.42%) |
Oct 22, 2019 | 78.44 | 79.19 | 78.21 | 78.80 | 188,380 | +0.33(+0.42%) |
Oct 21, 2019 | 79.38 | 79.88 | 78.10 | 78.47 | 205,417 | -0.15(-0.19%) |
Oct 18, 2019 | 76.97 | 78.92 | 76.64 | 78.62 | 384,700 | +1.81(+2.36%) |
Oct 17, 2019 | 76.07 | 77.13 | 76.07 | 76.81 | 232,027 | +1.06(+1.40%) |
Oct 16, 2019 | 74.45 | 75.78 | 74.11 | 75.75 | 174,178 | +1.04(+1.39%) |
Oct 15, 2019 | 75.07 | 75.34 | 74.45 | 74.71 | 152,698 | -0.30(-0.40%) |
Oct 14, 2019 | 76.41 | 76.50 | 74.50 | 75.01 | 148,299 | -1.57(-2.05%) |
Oct 11, 2019 | 76.35 | 77.41 | 76.09 | 76.58 | 232,800 | +1.41(+1.88%) |
Oct 10, 2019 | 73.25 | 75.53 | 72.92 | 75.17 | 285,797 | +2.19(+3.00%) |
Oct 09, 2019 | 72.81 | 73.15 | 72.07 | 72.98 | 184,687 | +0.85(+1.18%) |
Oct 08, 2019 | 72.38 | 72.90 | 71.31 | 72.13 | 218,280 | -1.03(-1.41%) |
Oct 07, 2019 | 73.78 | 74.00 | 72.82 | 73.16 | 313,089 | -1.00(-1.35%) |
Oct 04, 2019 | 74.18 | 74.69 | 73.56 | 74.16 | 271,000 | +0.12(+0.16%) |
Oct 03, 2019 | 74.37 | 74.84 | 73.36 | 74.04 | 332,873 | -0.76(-1.02%) |
Oct 02, 2019 | 74.28 | 74.90 | 73.88 | 74.80 | 177,679 | +0.02(+0.03%) |
Oct 01, 2019 | 77.60 | 77.85 | 74.76 | 74.78 | 206,215 | -2.42(-3.13%) |
Sep 30, 2019 | 76.33 | 77.47 | 76.13 | 77.20 | 190,249 | +0.99(+1.30%) |
Sep 27, 2019 | 77.29 | 77.78 | 75.94 | 76.21 | 143,700 | -0.89(-1.15%) |
Sep 26, 2019 | 77.60 | 77.73 | 76.40 | 77.10 | 134,682 | -0.43(-0.55%) |
Sep 25, 2019 | 76.19 | 77.70 | 75.71 | 77.53 | 345,402 | +1.31(+1.72%) |
Sep 24, 2019 | 77.05 | 77.46 | 75.65 | 76.22 | 716,372 | -0.68(-0.88%) |
Sep 23, 2019 | 76.32 | 77.48 | 76.09 | 76.90 | 226,404 | +0.15(+0.20%) |
Sep 20, 2019 | 75.53 | 77.08 | 75.53 | 76.75 | 418,800 | +1.51(+2.01%) |
Sep 19, 2019 | 76.07 | 76.33 | 75.08 | 75.24 | 237,452 | -0.65(-0.86%) |
Sep 18, 2019 | 75.87 | 76.35 | 75.24 | 75.89 | 279,580 | -0.14(-0.18%) |
Sep 17, 2019 | 77.50 | 77.67 | 75.45 | 76.03 | 323,468 | -1.83(-2.35%) |
Sep 16, 2019 | 76.70 | 78.41 | 76.66 | 77.86 | 274,252 | +0.70(+0.91%) |
Sep 13, 2019 | 77.85 | 77.95 | 76.68 | 77.16 | 419,300 | -0.54(-0.69%) |
Sep 12, 2019 | 75.88 | 77.76 | 75.75 | 77.70 | 461,989 | +1.81(+2.39%) |
Sep 11, 2019 | 75.06 | 75.90 | 74.16 | 75.89 | 216,301 | +0.87(+1.16%) |
Sep 10, 2019 | 75.97 | 76.06 | 74.63 | 75.02 | 222,802 | -1.17(-1.54%) |
Sep 09, 2019 | 74.69 | 76.28 | 73.96 | 76.19 | 501,131 | +1.94(+2.61%) |
Sep 06, 2019 | 74.45 | 75.19 | 74.06 | 74.25 | 336,500 | -0.27(-0.36%) |
Sep 05, 2019 | 74.73 | 75.40 | 74.22 | 74.52 | 208,235 | +0.62(+0.84%) |
Sep 04, 2019 | 73.60 | 74.06 | 73.32 | 73.90 | 158,224 | +0.91(+1.25%) |