Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.71 | 83.74 | 83.09 | 83.46 | 57,494 | -0.36(-0.42%) |
Nov 27, 2019 | 84.10 | 85.43 | 83.63 | 83.81 | 92,760 | -0.20(-0.23%) |
Nov 26, 2019 | 82.47 | 84.37 | 82.12 | 84.01 | 102,334 | +1.17(+1.41%) |
Nov 25, 2019 | 81.40 | 83.03 | 81.06 | 82.84 | 141,150 | +1.75(+2.16%) |
Nov 22, 2019 | 82.06 | 82.06 | 80.49 | 81.09 | 104,195 | -0.71(-0.87%) |
Nov 21, 2019 | 82.55 | 82.56 | 81.05 | 81.80 | 93,760 | -0.57(-0.69%) |
Nov 20, 2019 | 80.94 | 82.64 | 80.71 | 82.37 | 179,031 | +1.32(+1.63%) |
Nov 19, 2019 | 79.20 | 81.77 | 79.04 | 81.05 | 215,073 | +2.09(+2.64%) |
Nov 18, 2019 | 79.08 | 80.01 | 78.68 | 78.97 | 128,077 | -0.42(-0.53%) |
Nov 15, 2019 | 79.03 | 79.60 | 78.12 | 79.39 | 156,987 | +0.72(+0.92%) |
Nov 14, 2019 | 78.91 | 80.10 | 78.01 | 78.67 | 195,093 | +0.07(+0.08%) |
Nov 13, 2019 | 79.51 | 79.51 | 78.51 | 78.60 | 151,852 | -0.83(-1.05%) |
Nov 12, 2019 | 79.14 | 79.73 | 78.62 | 79.43 | 122,201 | +0.21(+0.27%) |
Nov 11, 2019 | 79.29 | 79.38 | 78.08 | 79.22 | 98,785 | -0.47(-0.59%) |
Nov 08, 2019 | 78.59 | 80.21 | 78.08 | 79.69 | 125,480 | +1.30(+1.66%) |
Nov 07, 2019 | 79.62 | 79.90 | 77.86 | 78.39 | 117,474 | -0.85(-1.07%) |
Nov 06, 2019 | 79.66 | 79.96 | 79.13 | 79.24 | 84,858 | -0.28(-0.35%) |
Nov 05, 2019 | 80.53 | 81.37 | 79.45 | 79.52 | 158,378 | -0.63(-0.78%) |
Nov 04, 2019 | 80.72 | 80.85 | 79.65 | 80.14 | 125,227 | -0.07(-0.09%) |
Nov 01, 2019 | 80.51 | 80.67 | 79.18 | 80.22 | 138,689 | +0.11(+0.14%) |
Oct 31, 2019 | 81.57 | 82.09 | 79.12 | 80.11 | 142,282 | -1.44(-1.77%) |
Oct 30, 2019 | 82.69 | 82.71 | 80.02 | 81.55 | 204,385 | -1.02(-1.23%) |
Oct 29, 2019 | 82.62 | 83.97 | 81.95 | 82.56 | 146,257 | +0.06(+0.08%) |
Oct 28, 2019 | 84.08 | 84.73 | 82.08 | 82.50 | 130,682 | -1.63(-1.94%) |
Oct 25, 2019 | 83.34 | 84.19 | 83.05 | 84.14 | 99,496 | +0.36(+0.43%) |
Oct 24, 2019 | 84.29 | 84.48 | 83.26 | 83.77 | 72,973 | -0.42(-0.49%) |
Oct 23, 2019 | 84.05 | 84.38 | 83.79 | 84.19 | 58,671 | -0.23(-0.27%) |
Oct 22, 2019 | 84.48 | 84.98 | 83.55 | 84.42 | 111,336 | +0.04(+0.04%) |
Oct 21, 2019 | 84.66 | 85.21 | 84.23 | 84.38 | 114,620 | +0.18(+0.22%) |
Oct 18, 2019 | 86.63 | 86.63 | 83.87 | 84.20 | 133,600 | -2.69(-3.09%) |
Oct 17, 2019 | 87.66 | 87.72 | 86.82 | 86.89 | 151,707 | -0.42(-0.49%) |
Oct 16, 2019 | 87.49 | 88.38 | 86.47 | 87.31 | 126,967 | -0.36(-0.41%) |
Oct 15, 2019 | 87.29 | 87.84 | 87.16 | 87.67 | 103,913 | +0.63(+0.72%) |
Oct 14, 2019 | 86.51 | 88.06 | 86.23 | 87.04 | 129,792 | +0.37(+0.43%) |
Oct 11, 2019 | 85.55 | 87.02 | 84.71 | 86.68 | 93,542 | +2.00(+2.36%) |
Oct 10, 2019 | 84.28 | 85.31 | 83.72 | 84.68 | 137,017 | +0.35(+0.42%) |
Oct 09, 2019 | 83.97 | 84.94 | 83.06 | 84.33 | 189,035 | +0.95(+1.14%) |
Oct 08, 2019 | 83.66 | 84.19 | 82.19 | 83.38 | 85,792 | -0.50(-0.59%) |
Oct 07, 2019 | 83.58 | 84.28 | 83.31 | 83.88 | 108,751 | -0.18(-0.21%) |
Oct 04, 2019 | 83.36 | 84.37 | 82.51 | 84.05 | 115,736 | +1.02(+1.22%) |
Oct 03, 2019 | 85.43 | 86.13 | 82.91 | 83.04 | 222,882 | -2.39(-2.80%) |
Oct 02, 2019 | 85.59 | 87.71 | 84.09 | 85.43 | 184,894 | -0.54(-0.62%) |
Oct 01, 2019 | 88.74 | 89.34 | 85.74 | 85.96 | 162,443 | -1.95(-2.22%) |
Sep 30, 2019 | 88.15 | 88.66 | 87.33 | 87.91 | 115,882 | +0.02(+0.02%) |
Sep 27, 2019 | 88.54 | 88.54 | 87.22 | 87.89 | 105,018 | -0.12(-0.14%) |
Sep 26, 2019 | 88.14 | 88.62 | 87.56 | 88.01 | 126,871 | -0.10(-0.12%) |
Sep 25, 2019 | 87.58 | 88.98 | 87.58 | 88.12 | 123,057 | +0.64(+0.73%) |
Sep 24, 2019 | 88.02 | 89.49 | 87.43 | 87.48 | 123,336 | -0.23(-0.26%) |
Sep 23, 2019 | 87.15 | 88.21 | 86.79 | 87.71 | 142,391 | +0.54(+0.61%) |
Sep 20, 2019 | 86.36 | 87.75 | 86.36 | 87.17 | 433,065 | +1.15(+1.34%) |
Sep 19, 2019 | 87.57 | 87.59 | 85.37 | 86.02 | 158,540 | -1.25(-1.43%) |
Sep 18, 2019 | 86.28 | 87.64 | 86.28 | 87.27 | 332,282 | +1.10(+1.28%) |
Sep 17, 2019 | 86.61 | 87.02 | 85.81 | 86.17 | 213,105 | -0.46(-0.53%) |
Sep 16, 2019 | 86.31 | 87.40 | 85.76 | 86.63 | 249,035 | +0.19(+0.22%) |
Sep 13, 2019 | 86.32 | 87.73 | 85.39 | 86.44 | 237,103 | +0.26(+0.30%) |
Sep 12, 2019 | 87.21 | 87.74 | 84.82 | 86.18 | 282,620 | -0.25(-0.29%) |
Sep 11, 2019 | 87.68 | 87.68 | 85.12 | 86.43 | 562,914 | +0.18(+0.20%) |
Sep 10, 2019 | 87.69 | 87.69 | 84.50 | 86.25 | 399,377 | -1.48(-1.68%) |
Sep 09, 2019 | 91.40 | 91.70 | 83.89 | 87.73 | 460,342 | -3.26(-3.58%) |
Sep 06, 2019 | 84.94 | 92.10 | 84.94 | 90.99 | 320,576 | +6.00(+7.06%) |
Sep 05, 2019 | 82.33 | 87.64 | 82.33 | 84.98 | 331,129 | +3.33(+4.07%) |
Sep 04, 2019 | 83.15 | 83.44 | 80.97 | 81.66 | 172,462 | -0.94(-1.14%) |