Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 81.08 | 81.17 | 80.82 | 80.88 | 128,076 | -0.29(-0.35%) |
Nov 27, 2019 | 81.00 | 81.28 | 80.92 | 81.16 | 246,886 | +0.29(+0.35%) |
Nov 26, 2019 | 80.83 | 80.92 | 80.57 | 80.88 | 796,398 | +0.09(+0.11%) |
Nov 25, 2019 | 80.85 | 80.92 | 80.68 | 80.78 | 289,051 | +0.09(+0.11%) |
Nov 22, 2019 | 80.57 | 80.81 | 80.50 | 80.69 | 243,678 | +0.31(+0.39%) |
Nov 21, 2019 | 80.09 | 80.43 | 79.83 | 80.38 | 236,651 | +0.39(+0.48%) |
Nov 20, 2019 | 79.96 | 80.06 | 79.57 | 79.99 | 331,341 | -0.21(-0.26%) |
Nov 19, 2019 | 80.68 | 80.68 | 80.10 | 80.20 | 302,192 | -0.48(-0.59%) |
Nov 18, 2019 | 80.62 | 80.74 | 80.42 | 80.68 | 338,167 | -0.12(-0.15%) |
Nov 15, 2019 | 80.45 | 80.80 | 80.25 | 80.80 | 292,746 | +0.61(+0.77%) |
Nov 14, 2019 | 80.18 | 80.24 | 79.82 | 80.19 | 423,661 | -0.24(-0.30%) |
Nov 13, 2019 | 80.31 | 80.62 | 80.21 | 80.43 | 332,663 | -0.11(-0.14%) |
Nov 12, 2019 | 80.81 | 80.87 | 80.29 | 80.54 | 281,714 | -0.15(-0.19%) |
Nov 11, 2019 | 80.71 | 80.72 | 80.56 | 80.69 | 199,092 | -0.35(-0.43%) |
Nov 08, 2019 | 81.08 | 81.18 | 80.68 | 81.04 | 237,024 | -0.21(-0.26%) |
Nov 07, 2019 | 81.26 | 81.47 | 81.10 | 81.25 | 1,619,782 | +0.35(+0.43%) |
Nov 06, 2019 | 80.99 | 81.10 | 80.68 | 80.90 | 528,204 | -0.08(-0.10%) |
Nov 05, 2019 | 80.86 | 81.08 | 80.76 | 80.99 | 268,254 | +0.18(+0.22%) |
Nov 04, 2019 | 80.71 | 81.04 | 80.71 | 80.81 | 289,992 | +0.43(+0.53%) |
Nov 01, 2019 | 80.15 | 80.41 | 80.09 | 80.38 | 203,401 | +0.64(+0.80%) |
Oct 31, 2019 | 79.84 | 79.84 | 79.25 | 79.74 | 238,020 | -0.23(-0.28%) |
Oct 30, 2019 | 80.15 | 80.16 | 79.63 | 79.97 | 319,794 | +0.00(+0.00%) |
Oct 29, 2019 | 79.69 | 80.14 | 79.62 | 79.97 | 340,138 | +0.21(+0.26%) |
Oct 28, 2019 | 79.82 | 80.19 | 79.58 | 79.76 | 318,961 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.59 | 79.03 | 79.36 | 251,400 | +0.29(+0.36%) |
Oct 24, 2019 | 79.67 | 79.74 | 78.97 | 79.08 | 279,582 | -0.45(-0.57%) |
Oct 23, 2019 | 79.16 | 79.54 | 79.16 | 79.53 | 214,893 | +0.14(+0.18%) |
Oct 22, 2019 | 79.32 | 79.78 | 79.12 | 79.39 | 229,961 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.18 | 78.88 | 79.17 | 213,043 | +0.58(+0.74%) |
Oct 18, 2019 | 78.58 | 78.83 | 78.55 | 78.59 | 259,717 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 79.00 | 78.59 | 78.72 | 279,391 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.49 | 248,619 | -0.23(-0.29%) |
Oct 15, 2019 | 78.44 | 79.04 | 78.39 | 78.71 | 224,529 | +0.47(+0.60%) |
Oct 14, 2019 | 78.27 | 78.38 | 78.15 | 78.24 | 194,779 | -0.13(-0.17%) |
Oct 11, 2019 | 78.31 | 78.93 | 78.28 | 78.38 | 345,973 | +0.77(+1.00%) |
Oct 10, 2019 | 77.09 | 77.80 | 77.09 | 77.60 | 285,776 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,483 | +0.34(+0.44%) |
Oct 08, 2019 | 77.49 | 77.57 | 76.75 | 76.79 | 488,182 | -1.10(-1.42%) |
Oct 07, 2019 | 78.16 | 78.48 | 77.89 | 77.89 | 316,374 | -0.40(-0.51%) |
Oct 04, 2019 | 77.53 | 78.36 | 77.53 | 78.28 | 309,023 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.36 | 76.08 | 77.36 | 565,343 | +0.58(+0.76%) |
Oct 02, 2019 | 77.80 | 77.83 | 76.58 | 76.78 | 533,910 | -1.37(-1.76%) |
Oct 01, 2019 | 79.45 | 79.48 | 78.04 | 78.15 | 377,632 | -1.10(-1.39%) |
Sep 30, 2019 | 79.25 | 79.59 | 79.24 | 79.25 | 312,105 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.51 | 78.77 | 79.16 | 503,039 | +0.20(+0.26%) |
Sep 26, 2019 | 79.35 | 79.35 | 78.70 | 78.96 | 415,746 | -0.37(-0.47%) |
Sep 25, 2019 | 79.13 | 79.38 | 78.91 | 79.33 | 285,155 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.04 | 78.98 | 79.20 | 542,720 | -0.46(-0.57%) |
Sep 23, 2019 | 79.30 | 79.83 | 79.30 | 79.66 | 244,369 | +0.13(+0.17%) |
Sep 20, 2019 | 79.87 | 80.05 | 79.52 | 79.53 | 271,901 | -0.11(-0.14%) |
Sep 19, 2019 | 79.81 | 79.94 | 79.54 | 79.63 | 318,600 | -0.09(-0.12%) |
Sep 18, 2019 | 79.60 | 79.73 | 79.18 | 79.73 | 282,801 | +0.05(+0.06%) |
Sep 17, 2019 | 79.65 | 79.74 | 79.39 | 79.68 | 275,442 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.93 | 79.45 | 79.65 | 239,587 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.08 | 79.61 | 79.69 | 309,305 | -0.10(-0.13%) |
Sep 12, 2019 | 79.63 | 80.00 | 79.45 | 79.79 | 245,903 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.67 | 79.20 | 79.67 | 372,613 | +0.47(+0.59%) |
Sep 10, 2019 | 78.66 | 79.21 | 78.61 | 79.20 | 325,251 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.76 | 78.41 | 78.74 | 228,013 | +0.24(+0.31%) |
Sep 06, 2019 | 78.35 | 78.61 | 78.27 | 78.50 | 306,188 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.16 | 78.27 | 381,919 | +0.49(+0.63%) |
Sep 04, 2019 | 77.77 | 77.90 | 77.54 | 77.78 | 257,332 | +0.56(+0.72%) |