Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.67 | 84.91 | 83.80 | 84.43 | 148,000 | -0.49(-0.58%) |
Nov 27, 2019 | 85.13 | 85.74 | 84.37 | 84.92 | 270,600 | +0.25(+0.30%) |
Nov 26, 2019 | 83.89 | 85.12 | 83.27 | 84.67 | 449,088 | +0.74(+0.88%) |
Nov 25, 2019 | 82.79 | 84.14 | 82.33 | 83.93 | 388,442 | +1.61(+1.96%) |
Nov 22, 2019 | 82.84 | 83.03 | 81.66 | 82.32 | 337,200 | -0.41(-0.50%) |
Nov 21, 2019 | 82.53 | 83.33 | 81.96 | 82.73 | 551,005 | +0.33(+0.40%) |
Nov 20, 2019 | 80.11 | 82.68 | 79.97 | 82.40 | 576,008 | +1.96(+2.44%) |
Nov 19, 2019 | 78.34 | 80.85 | 78.01 | 80.44 | 724,968 | +2.38(+3.05%) |
Nov 18, 2019 | 78.10 | 78.82 | 77.05 | 78.06 | 305,901 | -0.44(-0.56%) |
Nov 15, 2019 | 77.94 | 78.83 | 76.89 | 78.50 | 364,500 | +0.95(+1.23%) |
Nov 14, 2019 | 75.26 | 78.61 | 75.08 | 77.55 | 449,216 | +2.03(+2.69%) |
Nov 13, 2019 | 73.72 | 76.27 | 73.48 | 75.52 | 525,208 | +1.57(+2.12%) |
Nov 12, 2019 | 74.17 | 74.72 | 72.95 | 73.95 | 320,109 | -0.30(-0.40%) |
Nov 11, 2019 | 73.75 | 74.88 | 72.56 | 74.25 | 417,555 | +2.19(+3.04%) |
Nov 08, 2019 | 67.85 | 72.78 | 67.40 | 72.06 | 746,000 | +3.28(+4.77%) |
Nov 07, 2019 | 67.17 | 71.88 | 64.10 | 68.78 | 1,232,062 | +0.44(+0.64%) |
Nov 06, 2019 | 68.96 | 68.97 | 66.68 | 68.34 | 710,546 | -1.02(-1.47%) |
Nov 05, 2019 | 68.57 | 69.85 | 67.99 | 69.36 | 400,763 | +1.04(+1.52%) |
Nov 04, 2019 | 70.68 | 70.90 | 68.14 | 68.32 | 388,059 | -1.73(-2.47%) |
Nov 01, 2019 | 72.09 | 72.11 | 69.74 | 70.05 | 498,200 | -1.44(-2.01%) |
Oct 31, 2019 | 72.08 | 72.78 | 70.54 | 71.49 | 411,427 | -1.15(-1.58%) |
Oct 30, 2019 | 71.65 | 73.19 | 70.02 | 72.64 | 414,521 | +1.13(+1.58%) |
Oct 29, 2019 | 70.67 | 72.10 | 70.39 | 71.51 | 386,874 | +0.66(+0.93%) |
Oct 28, 2019 | 70.50 | 71.68 | 69.58 | 70.85 | 422,430 | +1.03(+1.48%) |
Oct 25, 2019 | 68.59 | 70.06 | 67.88 | 69.82 | 338,100 | +1.02(+1.48%) |
Oct 24, 2019 | 66.03 | 70.34 | 66.03 | 68.80 | 884,743 | +3.39(+5.18%) |
Oct 23, 2019 | 66.05 | 67.13 | 64.86 | 65.41 | 764,143 | -0.89(-1.34%) |
Oct 22, 2019 | 71.10 | 71.80 | 66.11 | 66.30 | 733,016 | -4.75(-6.69%) |
Oct 21, 2019 | 73.15 | 73.46 | 70.60 | 71.05 | 642,947 | -1.45(-2.00%) |
Oct 18, 2019 | 75.15 | 75.40 | 71.10 | 72.50 | 667,600 | -3.24(-4.28%) |
Oct 17, 2019 | 76.29 | 76.60 | 75.40 | 75.74 | 195,039 | -0.42(-0.55%) |
Oct 16, 2019 | 77.37 | 77.37 | 75.50 | 76.16 | 264,928 | -2.04(-2.61%) |
Oct 15, 2019 | 77.83 | 78.89 | 77.64 | 78.20 | 269,634 | +0.37(+0.48%) |
Oct 14, 2019 | 77.59 | 78.90 | 77.05 | 77.83 | 273,091 | +0.81(+1.05%) |
Oct 11, 2019 | 76.76 | 78.04 | 76.11 | 77.02 | 305,400 | +1.56(+2.07%) |
Oct 10, 2019 | 75.55 | 77.01 | 75.15 | 75.46 | 530,666 | -0.19(-0.25%) |
Oct 09, 2019 | 74.61 | 75.92 | 74.30 | 75.65 | 315,866 | +1.89(+2.56%) |
Oct 08, 2019 | 74.85 | 75.19 | 73.19 | 73.76 | 322,890 | -1.85(-2.45%) |
Oct 07, 2019 | 74.94 | 76.08 | 74.48 | 75.61 | 463,305 | +0.60(+0.80%) |
Oct 04, 2019 | 74.00 | 75.70 | 73.45 | 75.01 | 527,900 | +1.61(+2.19%) |
Oct 03, 2019 | 71.36 | 73.92 | 70.20 | 73.40 | 557,922 | +1.73(+2.41%) |
Oct 02, 2019 | 74.18 | 74.45 | 70.82 | 71.67 | 1,002,654 | -3.54(-4.71%) |
Oct 01, 2019 | 79.36 | 79.65 | 75.07 | 75.21 | 776,320 | -3.66(-4.64%) |
Sep 30, 2019 | 78.88 | 79.81 | 77.94 | 78.87 | 489,199 | +0.02(+0.03%) |
Sep 27, 2019 | 81.95 | 82.50 | 77.39 | 78.85 | 277,700 | -2.56(-3.14%) |
Sep 26, 2019 | 81.01 | 82.14 | 80.52 | 81.41 | 348,582 | +0.23(+0.28%) |
Sep 25, 2019 | 79.84 | 81.38 | 79.11 | 81.18 | 387,152 | +1.36(+1.70%) |
Sep 24, 2019 | 80.89 | 81.67 | 78.70 | 79.82 | 390,377 | -0.73(-0.91%) |
Sep 23, 2019 | 79.83 | 80.98 | 79.23 | 80.55 | 329,733 | +0.48(+0.60%) |
Sep 20, 2019 | 80.74 | 81.48 | 78.95 | 80.07 | 768,900 | -0.65(-0.81%) |
Sep 19, 2019 | 81.63 | 82.06 | 80.31 | 80.72 | 321,051 | -0.37(-0.46%) |
Sep 18, 2019 | 81.23 | 81.56 | 79.63 | 81.09 | 221,527 | +0.07(+0.09%) |
Sep 17, 2019 | 79.95 | 81.65 | 78.92 | 81.02 | 356,886 | +1.42(+1.78%) |
Sep 16, 2019 | 79.09 | 80.36 | 78.96 | 79.60 | 360,086 | -0.34(-0.43%) |
Sep 13, 2019 | 81.40 | 82.28 | 79.40 | 79.94 | 276,800 | -1.54(-1.89%) |
Sep 12, 2019 | 81.25 | 83.12 | 81.16 | 81.48 | 491,283 | +1.28(+1.60%) |
Sep 11, 2019 | 81.61 | 81.89 | 78.80 | 80.20 | 636,254 | -1.37(-1.68%) |
Sep 10, 2019 | 84.01 | 84.01 | 79.56 | 81.57 | 614,510 | -2.83(-3.35%) |
Sep 09, 2019 | 87.74 | 87.74 | 83.88 | 84.40 | 422,972 | -3.07(-3.51%) |
Sep 06, 2019 | 88.14 | 88.86 | 87.03 | 87.47 | 433,000 | -0.32(-0.36%) |
Sep 05, 2019 | 89.43 | 89.70 | 86.81 | 87.79 | 442,029 | -0.69(-0.78%) |
Sep 04, 2019 | 89.01 | 89.79 | 88.07 | 88.48 | 347,812 | +0.33(+0.37%) |