Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.10 | 75.20 | 74.81 | 75.08 | 623,992 | +0.73(+0.98%) |
Nov 27, 2019 | 74.22 | 74.71 | 74.04 | 74.35 | 1,738,386 | -0.44(-0.59%) |
Nov 26, 2019 | 74.85 | 75.01 | 74.45 | 74.79 | 1,077,529 | -0.04(-0.05%) |
Nov 25, 2019 | 74.63 | 75.13 | 74.63 | 74.83 | 679,829 | +0.01(+0.01%) |
Nov 22, 2019 | 75.03 | 75.14 | 74.42 | 74.82 | 1,007,541 | +0.48(+0.65%) |
Nov 21, 2019 | 74.59 | 74.65 | 74.08 | 74.34 | 684,072 | +0.13(+0.18%) |
Nov 20, 2019 | 74.43 | 74.73 | 74.00 | 74.21 | 747,697 | -0.72(-0.96%) |
Nov 19, 2019 | 75.22 | 75.31 | 74.86 | 74.93 | 1,015,506 | +0.02(+0.03%) |
Nov 18, 2019 | 74.82 | 75.42 | 74.65 | 74.90 | 948,747 | +0.37(+0.50%) |
Nov 15, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 802,181 | +0.51(+0.68%) |
Nov 14, 2019 | 74.41 | 74.65 | 73.76 | 74.02 | 2,085,896 | -0.16(-0.21%) |
Nov 13, 2019 | 75.09 | 75.09 | 74.01 | 74.18 | 2,116,174 | +0.19(+0.25%) |
Nov 12, 2019 | 74.63 | 74.71 | 73.85 | 74.00 | 1,183,735 | +0.35(+0.47%) |
Nov 11, 2019 | 73.27 | 73.83 | 73.19 | 73.65 | 772,509 | +0.22(+0.29%) |
Nov 08, 2019 | 73.30 | 73.46 | 73.02 | 73.43 | 1,135,409 | +0.09(+0.13%) |
Nov 07, 2019 | 73.65 | 73.74 | 72.89 | 73.34 | 1,336,602 | -0.89(-1.20%) |
Nov 06, 2019 | 74.40 | 74.54 | 74.02 | 74.23 | 991,660 | +0.22(+0.29%) |
Nov 05, 2019 | 74.34 | 74.46 | 73.72 | 74.01 | 2,152,547 | -0.30(-0.40%) |
Nov 04, 2019 | 74.41 | 74.43 | 73.70 | 74.31 | 2,159,577 | +0.06(+0.08%) |
Nov 01, 2019 | 75.17 | 75.34 | 74.17 | 74.26 | 1,993,378 | -1.32(-1.75%) |
Oct 31, 2019 | 75.59 | 75.77 | 75.16 | 75.58 | 2,573,362 | -0.17(-0.22%) |
Oct 30, 2019 | 75.24 | 76.20 | 74.99 | 75.74 | 2,402,978 | +0.58(+0.77%) |
Oct 29, 2019 | 75.51 | 75.58 | 74.81 | 75.16 | 1,771,319 | -0.61(-0.80%) |
Oct 28, 2019 | 76.37 | 76.55 | 75.56 | 75.77 | 1,901,040 | -0.80(-1.04%) |
Oct 25, 2019 | 78.60 | 78.94 | 76.31 | 76.57 | 6,259,498 | -9.98(-11.54%) |
Oct 24, 2019 | 86.09 | 86.13 | 85.56 | 86.55 | 825,731 | +0.97(+1.14%) |
Oct 23, 2019 | 85.10 | 85.84 | 84.76 | 85.58 | 950,875 | -0.40(-0.47%) |
Oct 22, 2019 | 86.21 | 86.65 | 85.93 | 85.98 | 948,074 | -1.44(-1.65%) |
Oct 21, 2019 | 87.58 | 87.67 | 87.11 | 87.42 | 771,195 | +0.37(+0.43%) |
Oct 18, 2019 | 86.89 | 87.32 | 86.79 | 87.05 | 646,255 | -0.23(-0.27%) |
Oct 17, 2019 | 87.48 | 87.54 | 86.86 | 87.28 | 1,153,044 | +0.94(+1.08%) |
Oct 16, 2019 | 86.59 | 86.59 | 86.08 | 86.35 | 691,557 | +0.19(+0.22%) |
Oct 15, 2019 | 86.16 | 86.89 | 85.79 | 86.16 | 1,592,925 | +0.75(+0.88%) |
Oct 14, 2019 | 85.98 | 86.18 | 85.38 | 85.41 | 1,145,079 | -0.96(-1.12%) |
Oct 11, 2019 | 86.59 | 86.72 | 86.13 | 86.37 | 821,953 | +0.70(+0.82%) |
Oct 10, 2019 | 85.58 | 86.35 | 85.44 | 85.67 | 990,952 | -0.91(-1.05%) |
Oct 09, 2019 | 86.94 | 87.08 | 86.37 | 86.58 | 703,547 | +0.54(+0.63%) |
Oct 08, 2019 | 86.80 | 86.81 | 85.81 | 86.04 | 851,735 | -0.98(-1.13%) |
Oct 07, 2019 | 87.50 | 87.92 | 87.01 | 87.02 | 974,335 | -0.31(-0.35%) |
Oct 04, 2019 | 85.99 | 87.38 | 85.43 | 87.33 | 1,331,946 | +1.34(+1.56%) |
Oct 03, 2019 | 84.74 | 86.31 | 84.09 | 85.99 | 2,201,296 | +0.79(+0.92%) |
Oct 02, 2019 | 86.62 | 86.81 | 84.78 | 85.20 | 1,248,148 | -2.13(-2.44%) |
Oct 01, 2019 | 88.51 | 88.65 | 86.90 | 87.34 | 1,451,217 | -1.69(-1.90%) |
Sep 30, 2019 | 88.86 | 89.56 | 88.83 | 89.03 | 1,309,045 | +0.68(+0.77%) |
Sep 27, 2019 | 89.20 | 89.20 | 88.05 | 88.35 | 877,954 | -0.52(-0.59%) |
Sep 26, 2019 | 88.33 | 89.34 | 88.33 | 88.87 | 635,714 | +0.35(+0.39%) |
Sep 25, 2019 | 88.36 | 88.75 | 87.96 | 88.53 | 826,197 | +0.73(+0.83%) |
Sep 24, 2019 | 88.56 | 88.64 | 87.24 | 87.80 | 1,159,650 | -2.35(-2.61%) |
Sep 23, 2019 | 89.77 | 90.30 | 89.72 | 90.15 | 992,513 | +0.02(+0.02%) |
Sep 20, 2019 | 90.23 | 90.59 | 89.95 | 90.13 | 1,263,548 | +1.25(+1.41%) |
Sep 19, 2019 | 89.81 | 89.91 | 88.80 | 88.87 | 927,505 | -1.80(-1.98%) |
Sep 18, 2019 | 90.19 | 90.81 | 90.12 | 90.67 | 1,120,434 | -0.07(-0.07%) |
Sep 17, 2019 | 90.03 | 91.02 | 90.00 | 90.73 | 1,549,542 | +1.15(+1.28%) |
Sep 16, 2019 | 89.76 | 89.89 | 89.45 | 89.58 | 639,379 | -0.62(-0.68%) |
Sep 13, 2019 | 90.15 | 90.77 | 89.85 | 90.20 | 1,220,479 | -1.00(-1.10%) |
Sep 12, 2019 | 89.89 | 92.02 | 89.58 | 91.20 | 2,727,324 | +2.99(+3.39%) |
Sep 11, 2019 | 86.30 | 88.35 | 86.18 | 88.21 | 1,559,914 | +0.07(+0.07%) |
Sep 10, 2019 | 89.38 | 89.41 | 87.77 | 88.14 | 1,553,348 | -1.48(-1.65%) |
Sep 09, 2019 | 87.14 | 89.68 | 87.14 | 89.62 | 2,564,281 | +2.07(+2.36%) |
Sep 06, 2019 | 86.87 | 87.58 | 86.82 | 87.55 | 1,198,891 | +0.30(+0.34%) |
Sep 05, 2019 | 88.10 | 88.31 | 87.08 | 87.25 | 1,433,231 | -1.38(-1.56%) |
Sep 04, 2019 | 88.55 | 88.93 | 88.30 | 88.64 | 675,613 | +0.72(+0.82%) |