Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.93 | 83.97 | 83.79 | 83.81 | 7,171,862 | -0.16(-0.19%) |
Nov 27, 2019 | 83.84 | 83.98 | 83.79 | 83.98 | 4,491,220 | +0.12(+0.15%) |
Nov 26, 2019 | 83.74 | 83.85 | 83.72 | 83.85 | 6,326,952 | +0.13(+0.16%) |
Nov 25, 2019 | 83.50 | 83.74 | 83.50 | 83.72 | 8,916,768 | +0.23(+0.28%) |
Nov 22, 2019 | 83.30 | 83.49 | 83.24 | 83.49 | 5,799,872 | +0.27(+0.33%) |
Nov 21, 2019 | 83.26 | 83.29 | 83.12 | 83.22 | 7,894,855 | +0.00(+0.00%) |
Nov 20, 2019 | 83.28 | 83.42 | 83.17 | 83.22 | 7,703,367 | -0.13(-0.16%) |
Nov 19, 2019 | 83.56 | 83.56 | 83.34 | 83.35 | 5,250,609 | -0.27(-0.32%) |
Nov 18, 2019 | 83.67 | 83.67 | 83.59 | 83.62 | 3,381,561 | -0.08(-0.09%) |
Nov 15, 2019 | 83.61 | 83.73 | 83.57 | 83.70 | 4,180,344 | +0.18(+0.21%) |
Nov 14, 2019 | 83.57 | 83.64 | 83.50 | 83.52 | 4,248,437 | -0.05(-0.06%) |
Nov 13, 2019 | 83.56 | 83.60 | 83.52 | 83.57 | 4,478,560 | -0.09(-0.11%) |
Nov 12, 2019 | 83.65 | 83.70 | 83.57 | 83.67 | 4,296,516 | +0.03(+0.04%) |
Nov 11, 2019 | 83.60 | 83.67 | 83.57 | 83.64 | 2,302,522 | -0.07(-0.08%) |
Nov 08, 2019 | 83.62 | 83.73 | 83.52 | 83.71 | 3,501,846 | +0.05(+0.06%) |
Nov 07, 2019 | 83.72 | 83.81 | 83.64 | 83.65 | 8,345,720 | -0.02(-0.02%) |
Nov 06, 2019 | 83.78 | 83.78 | 83.63 | 83.67 | 6,016,917 | -0.13(-0.16%) |
Nov 05, 2019 | 83.90 | 83.90 | 83.67 | 83.80 | 9,335,644 | -0.07(-0.08%) |
Nov 04, 2019 | 83.86 | 83.92 | 83.83 | 83.87 | 7,116,947 | +0.13(+0.16%) |
Nov 01, 2019 | 83.45 | 83.78 | 83.45 | 83.74 | 8,971,582 | +0.41(+0.49%) |
Oct 31, 2019 | 83.57 | 83.60 | 83.31 | 83.33 | 14,428,337 | -0.28(-0.34%) |
Oct 30, 2019 | 83.80 | 83.80 | 83.50 | 83.61 | 6,847,638 | -0.11(-0.13%) |
Oct 29, 2019 | 83.86 | 83.90 | 83.71 | 83.72 | 4,031,110 | -0.18(-0.22%) |
Oct 28, 2019 | 83.92 | 83.92 | 83.87 | 83.90 | 4,165,893 | +0.06(+0.07%) |
Oct 25, 2019 | 83.75 | 83.86 | 83.73 | 83.84 | 7,087,825 | +0.08(+0.10%) |
Oct 24, 2019 | 83.73 | 83.77 | 83.64 | 83.76 | 9,107,010 | +0.07(+0.08%) |
Oct 23, 2019 | 83.60 | 83.70 | 83.57 | 83.69 | 4,172,559 | +0.08(+0.09%) |
Oct 22, 2019 | 83.62 | 83.66 | 83.54 | 83.61 | 4,890,233 | +0.02(+0.03%) |
Oct 21, 2019 | 83.64 | 83.64 | 83.58 | 83.59 | 4,344,571 | +0.05(+0.06%) |
Oct 18, 2019 | 83.56 | 83.60 | 83.44 | 83.54 | 3,318,186 | +0.01(+0.01%) |
Oct 17, 2019 | 83.52 | 83.58 | 83.48 | 83.53 | 4,678,381 | +0.08(+0.10%) |
Oct 16, 2019 | 83.46 | 83.48 | 83.42 | 83.45 | 5,291,906 | -0.02(-0.03%) |
Oct 15, 2019 | 83.37 | 83.53 | 83.28 | 83.47 | 12,269,070 | +0.14(+0.17%) |
Oct 14, 2019 | 83.26 | 83.37 | 83.19 | 83.33 | 3,620,238 | +0.09(+0.11%) |
Oct 11, 2019 | 83.15 | 83.30 | 83.05 | 83.24 | 9,648,915 | +0.30(+0.36%) |
Oct 10, 2019 | 82.83 | 82.96 | 82.72 | 82.94 | 7,185,880 | +0.21(+0.25%) |
Oct 09, 2019 | 82.75 | 82.87 | 82.73 | 82.73 | 6,403,303 | +0.16(+0.20%) |
Oct 08, 2019 | 82.76 | 82.81 | 82.56 | 82.57 | 11,104,168 | -0.33(-0.40%) |
Oct 07, 2019 | 82.89 | 82.99 | 82.78 | 82.90 | 6,964,785 | -0.04(-0.05%) |
Oct 04, 2019 | 82.75 | 82.95 | 82.71 | 82.94 | 7,052,119 | +0.27(+0.33%) |
Oct 03, 2019 | 82.71 | 82.80 | 82.32 | 82.67 | 16,853,264 | -0.05(-0.06%) |
Oct 02, 2019 | 83.13 | 83.13 | 82.62 | 82.72 | 7,737,005 | -0.46(-0.56%) |
Oct 01, 2019 | 83.38 | 83.43 | 83.13 | 83.18 | 9,133,335 | -0.19(-0.23%) |
Sep 30, 2019 | 83.34 | 83.40 | 83.29 | 83.37 | 6,236,820 | +0.05(+0.06%) |
Sep 27, 2019 | 83.41 | 83.47 | 83.25 | 83.33 | 5,896,491 | -0.11(-0.14%) |
Sep 26, 2019 | 83.52 | 83.53 | 83.30 | 83.44 | 5,471,574 | -0.07(-0.08%) |
Sep 25, 2019 | 83.51 | 83.55 | 83.30 | 83.51 | 6,689,511 | -0.05(-0.06%) |
Sep 24, 2019 | 83.74 | 83.77 | 83.50 | 83.57 | 7,879,483 | -0.09(-0.11%) |
Sep 23, 2019 | 83.65 | 83.73 | 83.61 | 83.66 | 2,887,120 | -0.03(-0.04%) |
Sep 20, 2019 | 83.63 | 83.73 | 83.57 | 83.69 | 6,459,011 | +0.10(+0.12%) |
Sep 19, 2019 | 83.67 | 83.75 | 83.55 | 83.59 | 4,156,323 | -0.10(-0.12%) |
Sep 18, 2019 | 83.71 | 83.76 | 83.42 | 83.69 | 6,298,062 | -0.03(-0.04%) |
Sep 17, 2019 | 83.73 | 83.73 | 83.57 | 83.72 | 8,235,072 | +0.06(+0.07%) |
Sep 16, 2019 | 83.50 | 83.70 | 83.43 | 83.66 | 6,435,325 | +0.27(+0.32%) |
Sep 13, 2019 | 83.47 | 83.54 | 83.36 | 83.39 | 22,022,826 | -0.14(-0.17%) |
Sep 12, 2019 | 83.58 | 83.65 | 83.47 | 83.53 | 7,643,174 | +0.03(+0.04%) |
Sep 11, 2019 | 83.50 | 83.53 | 83.44 | 83.50 | 4,232,499 | +0.00(+0.00%) |
Sep 10, 2019 | 83.52 | 83.59 | 83.40 | 83.50 | 4,971,553 | -0.04(-0.05%) |
Sep 09, 2019 | 83.44 | 83.57 | 83.34 | 83.53 | 9,732,699 | +0.09(+0.11%) |
Sep 06, 2019 | 83.46 | 83.60 | 83.35 | 83.44 | 19,605,148 | +0.15(+0.17%) |
Sep 05, 2019 | 83.17 | 83.44 | 83.12 | 83.30 | 9,538,848 | +0.30(+0.36%) |
Sep 04, 2019 | 82.96 | 83.03 | 82.88 | 83.00 | 4,839,168 | +0.19(+0.23%) |