Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,592 | -1.07(-1.23%) |
Nov 27, 2019 | 87.25 | 87.81 | 85.53 | 87.03 | 197,432 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.90 | 257,775 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.46 | 346,266 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,515 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.17 | 81.21 | 81.60 | 313,149 | -2.26(-2.70%) |
Nov 20, 2019 | 83.48 | 85.28 | 83.26 | 83.86 | 437,722 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,872 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,946 | +0.05(+0.06%) |
Nov 15, 2019 | 84.49 | 85.54 | 83.79 | 84.66 | 442,191 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,035 | -1.94(-2.26%) |
Nov 13, 2019 | 84.53 | 86.89 | 84.21 | 85.87 | 408,930 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.31 | 83.88 | 84.68 | 328,679 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.53 | 262,467 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.88 | 84.08 | 84.24 | 237,660 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,480 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.21 | 84.36 | 85.12 | 266,246 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,859 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,720 | -0.23(-0.27%) |
Nov 01, 2019 | 85.66 | 86.59 | 85.26 | 86.54 | 199,593 | +1.53(+1.79%) |
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,256 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.31 | 86.20 | 86.53 | 178,159 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.94 | 192,000 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,157 | +1.29(+1.53%) |
Oct 25, 2019 | 85.19 | 86.02 | 84.49 | 84.75 | 141,052 | -0.51(-0.59%) |
Oct 24, 2019 | 85.91 | 85.91 | 84.63 | 85.25 | 207,444 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.22 | 85.57 | 233,643 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,157 | -0.30(-0.35%) |
Oct 21, 2019 | 86.91 | 87.12 | 85.92 | 86.36 | 256,218 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.92 | 84.00 | 85.77 | 288,072 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.47 | 83.17 | 84.39 | 212,436 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,855 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.76 | 83.13 | 181,786 | +0.67(+0.81%) |
Oct 14, 2019 | 83.10 | 83.36 | 81.81 | 82.46 | 180,099 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,319 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.59 | 82.25 | 204,845 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,477 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.97 | 145,686 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.34 | 80.43 | 80.66 | 220,496 | -0.48(-0.59%) |
Oct 04, 2019 | 79.63 | 81.20 | 79.42 | 81.14 | 205,560 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.06 | 78.91 | 79.19 | 370,197 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,048 | +0.33(+0.41%) |
Oct 01, 2019 | 84.21 | 85.16 | 81.23 | 81.29 | 232,854 | -3.04(-3.61%) |
Sep 30, 2019 | 82.79 | 84.86 | 82.57 | 84.33 | 290,144 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.50 | 81.91 | 82.56 | 258,339 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.71 | 84.23 | 315,811 | +1.97(+2.39%) |
Sep 25, 2019 | 79.67 | 82.40 | 79.08 | 82.26 | 289,155 | +2.34(+2.93%) |
Sep 24, 2019 | 81.70 | 81.80 | 79.63 | 79.92 | 319,834 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.42 | 81.18 | 81.28 | 247,679 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,359 | -0.21(-0.26%) |
Sep 19, 2019 | 82.42 | 83.77 | 82.19 | 82.23 | 177,821 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.46 | 81.04 | 81.97 | 252,851 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,198 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.40 | 172,416 | +0.05(+0.06%) |
Sep 13, 2019 | 80.72 | 81.99 | 80.18 | 81.35 | 333,032 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.02 | 79.26 | 80.39 | 208,320 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.01 | 279,814 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.21 | 78.71 | 319,140 | -0.02(-0.02%) |
Sep 09, 2019 | 80.00 | 80.00 | 77.84 | 78.73 | 268,223 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 80.99 | 79.73 | 79.83 | 263,380 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,754 | +0.69(+0.87%) |
Sep 04, 2019 | 79.29 | 80.27 | 79.08 | 79.76 | 281,825 | +1.13(+1.43%) |