Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.13 | 85.38 | 84.62 | 85.05 | 297,777 | -0.13(-0.15%) |
Nov 27, 2019 | 85.18 | 85.25 | 84.50 | 85.18 | 565,863 | +0.25(+0.30%) |
Nov 26, 2019 | 84.28 | 84.98 | 84.26 | 84.93 | 985,491 | +0.64(+0.76%) |
Nov 25, 2019 | 83.03 | 84.37 | 82.93 | 84.29 | 1,115,795 | +1.43(+1.73%) |
Nov 22, 2019 | 84.34 | 84.59 | 82.32 | 82.86 | 1,211,724 | -1.45(-1.72%) |
Nov 21, 2019 | 85.82 | 86.13 | 84.28 | 84.31 | 824,305 | -1.51(-1.76%) |
Nov 20, 2019 | 85.54 | 86.02 | 84.98 | 85.82 | 734,286 | -0.05(-0.05%) |
Nov 19, 2019 | 85.90 | 86.53 | 85.77 | 85.87 | 1,067,164 | +0.30(+0.35%) |
Nov 18, 2019 | 84.79 | 86.53 | 84.79 | 85.57 | 904,285 | +0.34(+0.40%) |
Nov 15, 2019 | 85.07 | 85.63 | 84.65 | 85.23 | 870,369 | +0.55(+0.65%) |
Nov 14, 2019 | 83.91 | 84.71 | 83.59 | 84.68 | 526,392 | +0.89(+1.06%) |
Nov 13, 2019 | 83.26 | 84.44 | 82.95 | 83.79 | 944,519 | +0.45(+0.54%) |
Nov 12, 2019 | 81.91 | 83.40 | 81.91 | 83.34 | 1,019,592 | +1.25(+1.53%) |
Nov 11, 2019 | 80.89 | 82.39 | 80.89 | 82.08 | 1,208,572 | +0.44(+0.54%) |
Nov 08, 2019 | 80.30 | 81.64 | 80.25 | 81.64 | 1,027,482 | +1.12(+1.40%) |
Nov 07, 2019 | 80.21 | 80.81 | 79.84 | 80.52 | 1,004,539 | +0.81(+1.02%) |
Nov 06, 2019 | 77.81 | 79.86 | 77.41 | 79.70 | 1,391,239 | +1.83(+2.34%) |
Nov 05, 2019 | 80.38 | 80.73 | 77.49 | 77.88 | 1,494,207 | -2.43(-3.03%) |
Nov 04, 2019 | 80.04 | 80.52 | 79.55 | 80.31 | 1,319,531 | +0.42(+0.53%) |
Nov 01, 2019 | 80.74 | 81.52 | 79.79 | 79.89 | 999,819 | -0.84(-1.04%) |
Oct 31, 2019 | 81.29 | 82.35 | 80.63 | 80.73 | 1,268,270 | -0.43(-0.53%) |
Oct 30, 2019 | 81.37 | 81.75 | 80.80 | 81.17 | 1,277,164 | +0.28(+0.35%) |
Oct 29, 2019 | 78.27 | 81.22 | 77.44 | 80.88 | 3,307,252 | +5.22(+6.90%) |
Oct 28, 2019 | 75.29 | 75.86 | 75.11 | 75.66 | 1,226,824 | +0.78(+1.04%) |
Oct 25, 2019 | 74.70 | 75.19 | 74.29 | 74.88 | 822,306 | -0.06(-0.07%) |
Oct 24, 2019 | 74.36 | 74.98 | 73.78 | 74.94 | 765,034 | +0.75(+1.01%) |
Oct 23, 2019 | 74.06 | 75.03 | 73.96 | 74.19 | 862,986 | -0.05(-0.06%) |
Oct 22, 2019 | 75.73 | 75.94 | 74.04 | 74.24 | 1,128,386 | -1.45(-1.92%) |
Oct 21, 2019 | 76.54 | 76.54 | 75.46 | 75.69 | 1,323,347 | -0.73(-0.96%) |
Oct 18, 2019 | 76.33 | 76.59 | 75.75 | 76.42 | 1,354,419 | -0.08(-0.11%) |
Oct 17, 2019 | 76.44 | 76.68 | 75.74 | 76.50 | 1,314,784 | +0.35(+0.45%) |
Oct 16, 2019 | 76.55 | 77.05 | 75.91 | 76.16 | 1,457,242 | -0.83(-1.08%) |
Oct 15, 2019 | 77.34 | 78.23 | 76.97 | 76.99 | 1,413,076 | -0.22(-0.28%) |
Oct 14, 2019 | 78.15 | 78.30 | 77.02 | 77.20 | 759,096 | -0.66(-0.84%) |
Oct 11, 2019 | 78.38 | 78.91 | 77.82 | 77.86 | 1,138,775 | +0.10(+0.13%) |
Oct 10, 2019 | 77.49 | 78.35 | 77.48 | 77.76 | 1,479,073 | +0.33(+0.42%) |
Oct 09, 2019 | 77.20 | 77.57 | 76.51 | 77.43 | 1,086,423 | +0.81(+1.05%) |
Oct 08, 2019 | 77.84 | 77.84 | 76.61 | 76.62 | 1,187,565 | -1.84(-2.34%) |
Oct 07, 2019 | 78.30 | 79.10 | 78.15 | 78.46 | 1,152,313 | +0.16(+0.20%) |
Oct 04, 2019 | 78.13 | 78.48 | 77.48 | 78.30 | 3,134,356 | +0.59(+0.76%) |
Oct 03, 2019 | 77.73 | 78.13 | 76.89 | 77.71 | 741,401 | +0.04(+0.05%) |
Oct 02, 2019 | 78.65 | 78.72 | 76.88 | 77.67 | 1,308,619 | -1.70(-2.15%) |
Oct 01, 2019 | 80.63 | 80.85 | 79.11 | 79.38 | 726,568 | -1.03(-1.28%) |
Sep 30, 2019 | 79.60 | 80.82 | 79.56 | 80.41 | 964,688 | +0.81(+1.01%) |
Sep 27, 2019 | 81.94 | 81.94 | 78.96 | 79.60 | 934,560 | -1.98(-2.42%) |
Sep 26, 2019 | 81.56 | 81.87 | 80.73 | 81.58 | 810,135 | +0.08(+0.10%) |
Sep 25, 2019 | 80.68 | 81.64 | 80.01 | 81.49 | 1,189,965 | +0.96(+1.20%) |
Sep 24, 2019 | 80.81 | 81.42 | 79.89 | 80.53 | 1,258,148 | +0.30(+0.37%) |
Sep 23, 2019 | 80.50 | 80.79 | 79.58 | 80.23 | 1,311,892 | -0.60(-0.74%) |
Sep 20, 2019 | 82.15 | 82.50 | 80.74 | 80.83 | 3,975,034 | -0.97(-1.19%) |
Sep 19, 2019 | 82.20 | 82.63 | 81.63 | 81.80 | 1,001,225 | -0.22(-0.26%) |
Sep 18, 2019 | 81.05 | 82.06 | 80.89 | 82.02 | 777,257 | +0.84(+1.04%) |
Sep 17, 2019 | 80.96 | 81.46 | 80.57 | 81.17 | 1,069,778 | +0.37(+0.46%) |
Sep 16, 2019 | 80.08 | 81.12 | 79.88 | 80.80 | 901,792 | +0.45(+0.56%) |
Sep 13, 2019 | 80.77 | 81.26 | 80.17 | 80.35 | 1,090,605 | -0.18(-0.22%) |
Sep 12, 2019 | 80.10 | 81.18 | 79.82 | 80.53 | 1,201,524 | +1.04(+1.30%) |
Sep 11, 2019 | 78.24 | 79.49 | 77.71 | 79.49 | 1,376,068 | +1.17(+1.49%) |
Sep 10, 2019 | 78.92 | 78.92 | 77.68 | 78.33 | 1,843,387 | -0.87(-1.10%) |
Sep 09, 2019 | 81.86 | 82.10 | 78.49 | 79.19 | 1,818,418 | -2.52(-3.08%) |
Sep 06, 2019 | 82.99 | 83.00 | 81.56 | 81.71 | 1,031,866 | -1.12(-1.35%) |
Sep 05, 2019 | 82.61 | 82.98 | 82.10 | 82.83 | 1,340,227 | +1.12(+1.37%) |
Sep 04, 2019 | 81.25 | 81.94 | 81.15 | 81.71 | 737,518 | +1.18(+1.47%) |