Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.75 | 89.07 | 88.25 | 88.51 | 579,331 | -0.41(-0.46%) |
Nov 27, 2019 | 89.40 | 89.40 | 88.61 | 88.92 | 631,205 | -1.02(-1.14%) |
Nov 26, 2019 | 88.58 | 89.94 | 88.09 | 89.94 | 1,337,286 | +1.46(+1.65%) |
Nov 25, 2019 | 88.74 | 89.08 | 88.19 | 88.48 | 755,003 | +0.42(+0.47%) |
Nov 22, 2019 | 88.88 | 89.18 | 87.40 | 88.07 | 828,657 | -0.80(-0.90%) |
Nov 21, 2019 | 87.91 | 89.48 | 87.77 | 88.86 | 1,697,873 | +1.09(+1.24%) |
Nov 20, 2019 | 87.54 | 87.96 | 87.24 | 87.77 | 885,402 | -0.04(-0.05%) |
Nov 19, 2019 | 87.23 | 88.05 | 86.52 | 87.81 | 844,939 | +0.74(+0.85%) |
Nov 18, 2019 | 86.35 | 87.14 | 86.07 | 87.07 | 1,336,586 | +0.41(+0.47%) |
Nov 15, 2019 | 87.52 | 87.64 | 86.58 | 86.66 | 1,037,807 | -1.00(-1.14%) |
Nov 14, 2019 | 86.74 | 87.92 | 86.66 | 87.66 | 1,048,639 | +0.78(+0.90%) |
Nov 13, 2019 | 86.89 | 87.59 | 86.14 | 86.88 | 717,937 | -0.20(-0.23%) |
Nov 12, 2019 | 87.88 | 88.15 | 86.62 | 87.08 | 1,324,163 | -0.63(-0.71%) |
Nov 11, 2019 | 87.05 | 88.43 | 86.85 | 87.71 | 1,187,216 | +0.82(+0.95%) |
Nov 08, 2019 | 86.07 | 86.98 | 85.84 | 86.88 | 1,196,078 | +0.84(+0.98%) |
Nov 07, 2019 | 84.93 | 86.07 | 84.31 | 86.04 | 1,727,537 | +1.58(+1.87%) |
Nov 06, 2019 | 84.63 | 85.08 | 84.05 | 84.46 | 1,523,219 | -0.06(-0.08%) |
Nov 05, 2019 | 85.19 | 85.69 | 82.75 | 84.52 | 1,967,825 | -0.85(-1.00%) |
Nov 04, 2019 | 86.27 | 86.89 | 84.58 | 85.38 | 1,598,043 | -0.21(-0.24%) |
Nov 01, 2019 | 85.00 | 86.70 | 84.53 | 85.58 | 1,772,981 | +0.64(+0.76%) |
Oct 31, 2019 | 86.30 | 86.80 | 84.23 | 84.94 | 1,845,981 | -2.36(-2.70%) |
Oct 30, 2019 | 85.03 | 87.38 | 82.69 | 87.30 | 3,208,772 | +7.65(+9.60%) |
Oct 29, 2019 | 79.20 | 80.04 | 79.20 | 79.65 | 1,030,402 | +0.24(+0.30%) |
Oct 28, 2019 | 79.07 | 79.87 | 78.68 | 79.41 | 780,510 | +0.38(+0.48%) |
Oct 25, 2019 | 78.19 | 79.44 | 78.19 | 79.03 | 519,511 | +0.76(+0.97%) |
Oct 24, 2019 | 78.42 | 78.67 | 78.00 | 78.27 | 497,068 | -0.16(-0.21%) |
Oct 23, 2019 | 79.12 | 79.27 | 78.20 | 78.44 | 592,381 | -0.77(-0.97%) |
Oct 22, 2019 | 78.78 | 79.60 | 78.55 | 79.21 | 596,961 | +0.33(+0.41%) |
Oct 21, 2019 | 79.35 | 79.53 | 78.63 | 78.88 | 746,241 | -0.36(-0.46%) |
Oct 18, 2019 | 78.88 | 79.38 | 78.55 | 79.24 | 935,495 | -0.03(-0.03%) |
Oct 17, 2019 | 79.20 | 79.45 | 78.72 | 79.27 | 787,209 | +0.25(+0.32%) |
Oct 16, 2019 | 78.26 | 79.19 | 78.07 | 79.02 | 814,316 | +0.82(+1.05%) |
Oct 15, 2019 | 78.78 | 79.07 | 77.03 | 78.19 | 702,935 | -0.29(-0.36%) |
Oct 14, 2019 | 78.80 | 78.80 | 78.08 | 78.48 | 508,993 | -0.42(-0.53%) |
Oct 11, 2019 | 78.40 | 79.65 | 77.90 | 78.90 | 991,011 | +1.33(+1.72%) |
Oct 10, 2019 | 76.47 | 77.62 | 76.02 | 77.57 | 809,180 | +0.91(+1.18%) |
Oct 09, 2019 | 75.76 | 76.85 | 75.59 | 76.66 | 714,604 | +1.20(+1.58%) |
Oct 08, 2019 | 76.43 | 76.43 | 75.13 | 75.46 | 594,602 | -1.22(-1.60%) |
Oct 07, 2019 | 76.57 | 77.00 | 76.15 | 76.69 | 571,213 | -0.30(-0.39%) |
Oct 04, 2019 | 75.59 | 77.03 | 75.59 | 76.99 | 588,161 | +1.22(+1.61%) |
Oct 03, 2019 | 75.22 | 75.77 | 74.62 | 75.76 | 786,830 | +0.65(+0.87%) |
Oct 02, 2019 | 76.19 | 76.29 | 74.54 | 75.11 | 750,419 | -1.44(-1.88%) |
Oct 01, 2019 | 77.19 | 77.30 | 76.14 | 76.55 | 852,925 | -0.18(-0.24%) |
Sep 30, 2019 | 76.84 | 77.10 | 76.41 | 76.73 | 798,021 | -0.11(-0.14%) |
Sep 27, 2019 | 76.86 | 77.47 | 76.51 | 76.84 | 772,809 | +0.41(+0.53%) |
Sep 26, 2019 | 76.33 | 76.69 | 75.82 | 76.43 | 816,031 | +0.14(+0.18%) |
Sep 25, 2019 | 75.81 | 76.45 | 74.83 | 76.30 | 1,167,709 | +0.37(+0.49%) |
Sep 24, 2019 | 76.64 | 77.01 | 75.72 | 75.93 | 850,697 | -0.62(-0.80%) |
Sep 23, 2019 | 77.01 | 77.26 | 76.45 | 76.54 | 768,602 | -0.50(-0.65%) |
Sep 20, 2019 | 77.72 | 77.84 | 76.65 | 77.04 | 5,497,523 | -0.42(-0.54%) |
Sep 19, 2019 | 77.92 | 78.18 | 77.40 | 77.46 | 792,119 | -0.40(-0.51%) |
Sep 18, 2019 | 76.89 | 77.89 | 76.89 | 77.86 | 797,781 | +0.65(+0.85%) |
Sep 17, 2019 | 77.07 | 77.48 | 76.63 | 77.20 | 787,216 | -0.57(-0.73%) |
Sep 16, 2019 | 77.33 | 77.77 | 76.67 | 77.77 | 804,329 | +0.45(+0.59%) |
Sep 13, 2019 | 77.28 | 77.69 | 76.83 | 77.32 | 661,998 | +0.35(+0.46%) |
Sep 12, 2019 | 76.32 | 77.63 | 76.06 | 76.97 | 1,139,875 | +1.22(+1.62%) |
Sep 11, 2019 | 75.44 | 76.01 | 75.19 | 75.74 | 1,352,718 | +0.23(+0.30%) |
Sep 10, 2019 | 76.78 | 76.78 | 75.29 | 75.52 | 1,280,794 | -1.11(-1.44%) |
Sep 09, 2019 | 75.59 | 77.37 | 75.38 | 76.63 | 1,697,329 | +1.51(+2.01%) |
Sep 06, 2019 | 74.80 | 75.57 | 74.54 | 75.11 | 969,216 | +0.37(+0.49%) |
Sep 05, 2019 | 75.34 | 75.49 | 74.13 | 74.75 | 1,021,443 | +0.45(+0.61%) |
Sep 04, 2019 | 73.16 | 74.45 | 73.08 | 74.30 | 1,255,466 | +1.21(+1.65%) |