Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.17 | 84.17 | 83.75 | 83.88 | 13,000 | -0.43(-0.51%) |
Nov 27, 2019 | 84.11 | 84.31 | 84.05 | 84.31 | 20,400 | +0.10(+0.12%) |
Nov 26, 2019 | 83.84 | 84.29 | 83.77 | 84.21 | 117,120 | +0.44(+0.53%) |
Nov 25, 2019 | 83.26 | 83.79 | 83.26 | 83.77 | 364,382 | +0.75(+0.91%) |
Nov 22, 2019 | 83.17 | 83.17 | 82.75 | 83.02 | 30,400 | +0.23(+0.28%) |
Nov 21, 2019 | 83.08 | 83.08 | 82.67 | 82.78 | 87,712 | -0.25(-0.30%) |
Nov 20, 2019 | 83.39 | 83.53 | 82.73 | 83.03 | 49,864 | -0.55(-0.66%) |
Nov 19, 2019 | 83.69 | 84.17 | 83.44 | 83.58 | 44,434 | +0.08(+0.10%) |
Nov 18, 2019 | 83.50 | 83.75 | 83.33 | 83.50 | 147,104 | -0.15(-0.18%) |
Nov 15, 2019 | 83.53 | 83.78 | 83.41 | 83.65 | 47,200 | +0.51(+0.61%) |
Nov 14, 2019 | 82.63 | 83.14 | 82.63 | 83.14 | 44,308 | +0.38(+0.46%) |
Nov 13, 2019 | 82.53 | 82.91 | 82.53 | 82.76 | 34,706 | -0.10(-0.13%) |
Nov 12, 2019 | 82.88 | 83.17 | 82.76 | 82.86 | 45,878 | +0.05(+0.05%) |
Nov 11, 2019 | 82.40 | 82.94 | 82.39 | 82.82 | 42,350 | +0.10(+0.12%) |
Nov 08, 2019 | 82.48 | 82.74 | 82.43 | 82.72 | 49,600 | +0.17(+0.21%) |
Nov 07, 2019 | 82.78 | 83.03 | 82.48 | 82.55 | 236,902 | +0.28(+0.35%) |
Nov 06, 2019 | 82.27 | 82.27 | 81.89 | 82.27 | 49,296 | +0.05(+0.05%) |
Nov 05, 2019 | 82.47 | 82.66 | 82.10 | 82.22 | 75,790 | -0.09(-0.10%) |
Nov 04, 2019 | 82.21 | 82.34 | 82.06 | 82.31 | 432,420 | +0.65(+0.80%) |
Nov 01, 2019 | 80.80 | 81.66 | 80.79 | 81.66 | 52,800 | +1.47(+1.83%) |
Oct 31, 2019 | 80.91 | 80.91 | 79.92 | 80.19 | 77,964 | -0.77(-0.95%) |
Oct 30, 2019 | 80.58 | 81.06 | 80.40 | 80.95 | 65,532 | +0.27(+0.33%) |
Oct 29, 2019 | 80.23 | 80.89 | 80.11 | 80.69 | 61,108 | +0.20(+0.25%) |
Oct 28, 2019 | 80.50 | 80.84 | 80.44 | 80.48 | 26,800 | +0.21(+0.26%) |
Oct 25, 2019 | 79.72 | 80.47 | 79.72 | 80.27 | 35,800 | +0.43(+0.54%) |
Oct 24, 2019 | 79.78 | 79.91 | 79.38 | 79.84 | 41,870 | +0.48(+0.61%) |
Oct 23, 2019 | 79.41 | 79.41 | 79.19 | 79.36 | 15,784 | +0.06(+0.07%) |
Oct 22, 2019 | 79.39 | 79.68 | 79.30 | 79.30 | 33,158 | +0.02(+0.03%) |
Oct 21, 2019 | 79.10 | 79.41 | 79.10 | 79.28 | 19,242 | +0.37(+0.47%) |
Oct 18, 2019 | 79.34 | 79.34 | 78.70 | 78.91 | 68,400 | -0.53(-0.67%) |
Oct 17, 2019 | 79.36 | 79.80 | 79.36 | 79.44 | 44,080 | +0.38(+0.47%) |
Oct 16, 2019 | 78.97 | 79.31 | 78.97 | 79.06 | 28,750 | -0.07(-0.09%) |
Oct 15, 2019 | 78.61 | 79.28 | 78.61 | 79.14 | 31,020 | +0.66(+0.84%) |
Oct 14, 2019 | 78.51 | 78.61 | 78.40 | 78.47 | 18,440 | -0.07(-0.08%) |
Oct 11, 2019 | 78.11 | 79.22 | 78.11 | 78.54 | 243,000 | +1.31(+1.70%) |
Oct 10, 2019 | 76.53 | 77.53 | 76.53 | 77.23 | 68,352 | +0.62(+0.80%) |
Oct 09, 2019 | 76.42 | 76.90 | 76.30 | 76.61 | 46,496 | +0.68(+0.90%) |
Oct 08, 2019 | 76.55 | 76.65 | 75.90 | 75.93 | 126,504 | -1.41(-1.82%) |
Oct 07, 2019 | 77.28 | 77.79 | 77.25 | 77.34 | 83,642 | -0.33(-0.43%) |
Oct 04, 2019 | 76.81 | 77.72 | 76.81 | 77.67 | 52,400 | +0.92(+1.20%) |
Oct 03, 2019 | 76.16 | 76.77 | 75.20 | 76.75 | 147,444 | +0.49(+0.65%) |
Oct 02, 2019 | 77.17 | 77.17 | 75.76 | 76.26 | 95,476 | -1.45(-1.87%) |
Oct 01, 2019 | 79.77 | 79.77 | 77.67 | 77.72 | 66,378 | -1.69(-2.13%) |
Sep 30, 2019 | 79.24 | 79.74 | 79.24 | 79.41 | 36,288 | +0.38(+0.49%) |
Sep 27, 2019 | 79.84 | 79.84 | 78.67 | 79.03 | 131,800 | -0.52(-0.65%) |
Sep 26, 2019 | 79.27 | 79.78 | 79.22 | 79.55 | 116,544 | +0.11(+0.14%) |
Sep 25, 2019 | 78.86 | 79.55 | 78.70 | 79.44 | 59,518 | +0.67(+0.85%) |
Sep 24, 2019 | 79.53 | 79.61 | 78.55 | 78.77 | 56,402 | -0.75(-0.94%) |
Sep 23, 2019 | 79.28 | 79.77 | 79.28 | 79.52 | 195,858 | -0.14(-0.18%) |
Sep 20, 2019 | 80.45 | 80.45 | 79.46 | 79.66 | 25,600 | -0.59(-0.74%) |
Sep 19, 2019 | 80.53 | 80.80 | 80.21 | 80.25 | 26,432 | -0.23(-0.29%) |
Sep 18, 2019 | 80.40 | 80.49 | 79.94 | 80.48 | 27,930 | -0.23(-0.28%) |
Sep 17, 2019 | 80.50 | 80.73 | 80.25 | 80.71 | 19,568 | +0.02(+0.03%) |
Sep 16, 2019 | 80.55 | 80.75 | 80.14 | 80.69 | 35,990 | -0.11(-0.14%) |
Sep 13, 2019 | 80.81 | 81.07 | 80.73 | 80.80 | 36,400 | +0.20(+0.25%) |
Sep 12, 2019 | 80.42 | 80.84 | 80.24 | 80.59 | 60,720 | +0.33(+0.41%) |
Sep 11, 2019 | 79.55 | 80.26 | 79.35 | 80.26 | 48,568 | +0.77(+0.97%) |
Sep 10, 2019 | 79.03 | 79.49 | 78.50 | 79.49 | 120,284 | +0.23(+0.29%) |
Sep 09, 2019 | 79.67 | 79.67 | 79.01 | 79.26 | 82,920 | -0.27(-0.35%) |
Sep 06, 2019 | 79.67 | 79.81 | 79.42 | 79.53 | 62,200 | +0.08(+0.09%) |
Sep 05, 2019 | 78.92 | 79.86 | 78.92 | 79.46 | 120,436 | +1.36(+1.74%) |
Sep 04, 2019 | 77.78 | 78.11 | 77.73 | 78.10 | 34,356 | +1.02(+1.32%) |