Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 90.00 | 92.93 | 89.30 | 92.26 | 156,900 | +2.14(+2.37%) |
Nov 27, 2019 | 89.98 | 91.51 | 89.40 | 90.12 | 272,300 | +0.14(+0.16%) |
Nov 26, 2019 | 86.99 | 90.37 | 86.37 | 89.98 | 428,639 | +3.20(+3.69%) |
Nov 25, 2019 | 84.19 | 87.01 | 83.80 | 86.78 | 343,022 | +3.16(+3.78%) |
Nov 22, 2019 | 83.51 | 84.24 | 82.18 | 83.62 | 349,800 | +0.39(+0.47%) |
Nov 21, 2019 | 82.38 | 85.17 | 82.38 | 83.23 | 376,251 | +0.86(+1.04%) |
Nov 20, 2019 | 81.57 | 83.18 | 80.29 | 82.37 | 448,399 | +0.26(+0.32%) |
Nov 19, 2019 | 82.95 | 83.95 | 79.77 | 82.11 | 617,201 | -0.58(-0.70%) |
Nov 18, 2019 | 79.76 | 83.17 | 79.55 | 82.69 | 735,547 | +2.64(+3.30%) |
Nov 15, 2019 | 76.37 | 81.00 | 75.82 | 80.05 | 708,400 | +3.91(+5.14%) |
Nov 14, 2019 | 76.11 | 77.00 | 75.44 | 76.14 | 413,560 | -0.08(-0.10%) |
Nov 13, 2019 | 75.15 | 77.75 | 74.26 | 76.22 | 570,237 | +0.98(+1.30%) |
Nov 12, 2019 | 79.15 | 80.32 | 72.87 | 75.24 | 877,052 | -3.72(-4.71%) |
Nov 11, 2019 | 78.04 | 79.50 | 77.45 | 78.96 | 483,548 | +0.41(+0.52%) |
Nov 08, 2019 | 75.54 | 79.19 | 74.52 | 78.55 | 503,700 | +3.51(+4.68%) |
Nov 07, 2019 | 75.79 | 76.79 | 74.27 | 75.04 | 561,211 | -0.79(-1.04%) |
Nov 06, 2019 | 72.59 | 77.59 | 71.81 | 75.83 | 936,665 | +3.17(+4.36%) |
Nov 05, 2019 | 72.00 | 73.90 | 70.65 | 72.66 | 734,919 | +0.67(+0.93%) |
Nov 04, 2019 | 73.46 | 74.91 | 70.79 | 71.99 | 1,109,560 | -1.15(-1.57%) |
Nov 01, 2019 | 69.39 | 73.22 | 68.50 | 73.14 | 838,300 | +4.10(+5.94%) |
Oct 31, 2019 | 67.61 | 69.05 | 65.93 | 69.04 | 662,659 | +1.26(+1.86%) |
Oct 30, 2019 | 66.56 | 69.11 | 64.50 | 67.78 | 734,621 | +1.27(+1.91%) |
Oct 29, 2019 | 64.89 | 67.60 | 64.65 | 66.51 | 800,224 | +1.12(+1.71%) |
Oct 28, 2019 | 61.01 | 65.41 | 61.00 | 65.39 | 1,157,653 | +5.22(+8.68%) |
Oct 25, 2019 | 64.01 | 67.05 | 57.15 | 60.17 | 3,517,700 | -3.93(-6.13%) |
Oct 24, 2019 | 60.10 | 64.26 | 60.10 | 64.10 | 1,571,997 | +4.06(+6.76%) |
Oct 23, 2019 | 60.38 | 61.48 | 58.73 | 60.04 | 962,317 | -0.37(-0.61%) |
Oct 22, 2019 | 60.63 | 62.06 | 58.77 | 60.41 | 1,067,170 | +0.00(+0.00%) |
Oct 21, 2019 | 60.04 | 63.61 | 60.04 | 60.41 | 1,486,173 | +0.72(+1.21%) |
Oct 18, 2019 | 59.25 | 60.55 | 57.11 | 59.69 | 1,644,600 | +1.03(+1.76%) |
Oct 17, 2019 | 56.55 | 60.21 | 56.45 | 58.66 | 1,318,992 | +2.49(+4.43%) |
Oct 16, 2019 | 56.32 | 56.78 | 53.95 | 56.17 | 803,954 | -0.12(-0.21%) |
Oct 15, 2019 | 54.67 | 57.00 | 53.80 | 56.29 | 1,333,443 | +3.17(+5.97%) |
Oct 14, 2019 | 55.38 | 55.95 | 52.71 | 53.12 | 599,129 | -2.86(-5.11%) |
Oct 11, 2019 | 55.16 | 57.32 | 54.96 | 55.98 | 667,700 | +1.48(+2.72%) |
Oct 10, 2019 | 55.95 | 56.74 | 53.10 | 54.50 | 824,520 | -1.54(-2.75%) |
Oct 09, 2019 | 55.49 | 57.89 | 53.80 | 56.04 | 1,116,516 | +1.12(+2.04%) |
Oct 08, 2019 | 58.31 | 58.56 | 54.82 | 54.92 | 1,522,009 | -4.17(-7.06%) |
Oct 07, 2019 | 61.64 | 62.18 | 58.96 | 59.09 | 818,710 | -3.29(-5.27%) |
Oct 04, 2019 | 63.57 | 65.88 | 59.41 | 62.38 | 975,900 | -0.70(-1.11%) |
Oct 03, 2019 | 60.73 | 63.63 | 59.08 | 63.08 | 1,354,967 | +2.24(+3.68%) |
Oct 02, 2019 | 62.86 | 62.93 | 59.32 | 60.84 | 1,295,756 | -2.96(-4.64%) |
Oct 01, 2019 | 66.51 | 67.75 | 63.51 | 63.80 | 680,139 | -2.99(-4.48%) |
Sep 30, 2019 | 68.80 | 68.91 | 65.49 | 66.79 | 1,019,828 | -2.05(-2.98%) |
Sep 27, 2019 | 75.49 | 75.49 | 67.89 | 68.84 | 1,016,600 | -6.17(-8.23%) |
Sep 26, 2019 | 74.56 | 75.79 | 73.28 | 75.01 | 583,681 | -0.04(-0.05%) |
Sep 25, 2019 | 77.26 | 78.30 | 73.44 | 75.05 | 541,997 | -2.05(-2.66%) |
Sep 24, 2019 | 80.80 | 81.03 | 76.15 | 77.10 | 541,546 | -3.63(-4.50%) |
Sep 23, 2019 | 78.56 | 81.09 | 78.02 | 80.73 | 366,952 | +2.14(+2.72%) |
Sep 20, 2019 | 82.12 | 82.56 | 76.79 | 78.59 | 1,145,700 | -3.58(-4.36%) |
Sep 19, 2019 | 81.24 | 82.68 | 79.68 | 82.17 | 674,667 | +0.96(+1.18%) |
Sep 18, 2019 | 80.08 | 81.70 | 79.37 | 81.21 | 497,112 | +0.88(+1.10%) |
Sep 17, 2019 | 76.61 | 82.44 | 76.61 | 80.33 | 970,770 | +3.01(+3.89%) |
Sep 16, 2019 | 75.22 | 77.63 | 75.22 | 77.32 | 504,664 | +1.73(+2.29%) |
Sep 13, 2019 | 75.59 | 77.06 | 74.29 | 75.59 | 601,300 | -0.04(-0.05%) |
Sep 12, 2019 | 77.42 | 80.00 | 75.11 | 75.63 | 971,882 | +2.00(+2.72%) |
Sep 11, 2019 | 72.61 | 75.72 | 71.15 | 73.63 | 733,188 | +1.49(+2.07%) |
Sep 10, 2019 | 72.51 | 73.02 | 69.10 | 72.14 | 972,135 | -0.43(-0.59%) |
Sep 09, 2019 | 81.14 | 81.14 | 72.48 | 72.57 | 1,002,500 | -8.49(-10.47%) |
Sep 06, 2019 | 80.32 | 84.96 | 80.28 | 81.06 | 916,900 | +1.10(+1.38%) |
Sep 05, 2019 | 79.36 | 81.88 | 78.26 | 79.96 | 733,605 | +1.96(+2.51%) |
Sep 04, 2019 | 79.20 | 79.89 | 74.56 | 78.00 | 1,033,773 | -0.39(-0.50%) |