Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.40 | 85.90 | 84.85 | 85.17 | 203,001 | -0.58(-0.67%) |
Nov 27, 2019 | 85.14 | 85.75 | 84.48 | 85.75 | 459,741 | +1.19(+1.41%) |
Nov 26, 2019 | 83.86 | 84.64 | 83.50 | 84.56 | 309,269 | +0.93(+1.11%) |
Nov 25, 2019 | 82.39 | 83.77 | 82.39 | 83.63 | 434,169 | +1.65(+2.02%) |
Nov 22, 2019 | 81.30 | 82.15 | 80.88 | 81.98 | 292,812 | +1.01(+1.25%) |
Nov 21, 2019 | 82.61 | 82.77 | 80.82 | 80.97 | 487,097 | -1.43(-1.73%) |
Nov 20, 2019 | 82.54 | 83.12 | 80.78 | 82.39 | 533,549 | -0.80(-0.97%) |
Nov 19, 2019 | 82.78 | 83.66 | 82.53 | 83.20 | 402,781 | +1.08(+1.31%) |
Nov 18, 2019 | 81.38 | 82.37 | 81.30 | 82.12 | 446,071 | +0.53(+0.65%) |
Nov 15, 2019 | 81.47 | 81.72 | 80.98 | 81.59 | 372,786 | +0.77(+0.95%) |
Nov 14, 2019 | 79.78 | 80.82 | 79.42 | 80.82 | 404,238 | +0.95(+1.18%) |
Nov 13, 2019 | 79.29 | 80.52 | 78.71 | 79.88 | 450,408 | -0.42(-0.52%) |
Nov 12, 2019 | 80.58 | 81.52 | 79.85 | 80.30 | 629,177 | -0.19(-0.23%) |
Nov 11, 2019 | 79.84 | 80.79 | 79.41 | 80.48 | 282,729 | -0.11(-0.14%) |
Nov 08, 2019 | 80.57 | 80.65 | 79.45 | 80.60 | 364,852 | +0.10(+0.13%) |
Nov 07, 2019 | 80.43 | 81.70 | 80.28 | 80.49 | 859,662 | +1.09(+1.37%) |
Nov 06, 2019 | 78.67 | 79.57 | 78.46 | 79.41 | 388,463 | +0.70(+0.89%) |
Nov 05, 2019 | 79.88 | 79.88 | 78.02 | 78.71 | 532,603 | -0.61(-0.77%) |
Nov 04, 2019 | 80.35 | 80.35 | 79.10 | 79.32 | 789,958 | +0.43(+0.55%) |
Nov 01, 2019 | 77.52 | 78.91 | 77.43 | 78.89 | 794,339 | +2.36(+3.09%) |
Oct 31, 2019 | 76.95 | 77.25 | 75.32 | 76.52 | 572,555 | -1.12(-1.45%) |
Oct 30, 2019 | 77.21 | 77.86 | 75.61 | 77.65 | 437,670 | +0.47(+0.61%) |
Oct 29, 2019 | 76.57 | 78.32 | 76.26 | 77.18 | 874,948 | +0.45(+0.59%) |
Oct 28, 2019 | 76.80 | 77.39 | 76.63 | 76.72 | 478,798 | +0.71(+0.93%) |
Oct 25, 2019 | 75.09 | 76.48 | 74.92 | 76.01 | 381,672 | +0.47(+0.63%) |
Oct 24, 2019 | 75.13 | 75.74 | 74.57 | 75.54 | 341,993 | +0.95(+1.28%) |
Oct 23, 2019 | 73.71 | 74.65 | 73.50 | 74.59 | 315,988 | +0.57(+0.77%) |
Oct 22, 2019 | 75.93 | 76.05 | 73.88 | 74.02 | 443,720 | -1.93(-2.54%) |
Oct 21, 2019 | 74.75 | 76.09 | 74.65 | 75.95 | 720,751 | +2.34(+3.19%) |
Oct 18, 2019 | 73.31 | 74.20 | 72.81 | 73.60 | 527,867 | +0.13(+0.18%) |
Oct 17, 2019 | 74.17 | 74.72 | 73.07 | 73.47 | 428,892 | +0.18(+0.25%) |
Oct 16, 2019 | 73.90 | 73.90 | 72.54 | 73.29 | 425,381 | -0.26(-0.36%) |
Oct 15, 2019 | 72.30 | 74.39 | 71.80 | 73.55 | 765,979 | +2.01(+2.81%) |
Oct 14, 2019 | 70.90 | 71.66 | 70.65 | 71.54 | 258,049 | +0.36(+0.50%) |
Oct 11, 2019 | 71.61 | 73.45 | 71.11 | 71.18 | 1,403,343 | +1.81(+2.60%) |
Oct 10, 2019 | 68.10 | 70.29 | 67.82 | 69.38 | 669,009 | +1.47(+2.17%) |
Oct 09, 2019 | 67.52 | 68.60 | 67.23 | 67.90 | 593,959 | +1.73(+2.61%) |
Oct 08, 2019 | 67.94 | 68.17 | 65.98 | 66.17 | 1,496,380 | -3.44(-4.94%) |
Oct 07, 2019 | 69.73 | 70.99 | 69.16 | 69.61 | 1,018,061 | -0.92(-1.30%) |
Oct 04, 2019 | 67.89 | 70.74 | 67.89 | 70.53 | 950,795 | +3.13(+4.64%) |
Oct 03, 2019 | 66.29 | 67.46 | 63.89 | 67.40 | 1,028,721 | +1.12(+1.68%) |
Oct 02, 2019 | 68.71 | 68.87 | 65.37 | 66.29 | 1,222,898 | -3.62(-5.18%) |
Oct 01, 2019 | 74.21 | 74.21 | 69.85 | 69.91 | 1,047,269 | -3.49(-4.75%) |
Sep 30, 2019 | 73.56 | 74.00 | 73.07 | 73.39 | 317,845 | +0.23(+0.31%) |
Sep 27, 2019 | 75.14 | 75.22 | 72.02 | 73.17 | 511,576 | -0.72(-0.97%) |
Sep 26, 2019 | 73.98 | 74.54 | 73.17 | 73.89 | 286,650 | -0.04(-0.05%) |
Sep 25, 2019 | 72.71 | 74.30 | 71.94 | 73.92 | 382,650 | +1.25(+1.72%) |
Sep 24, 2019 | 74.63 | 75.39 | 71.81 | 72.68 | 782,263 | -1.51(-2.04%) |
Sep 23, 2019 | 72.96 | 74.63 | 72.65 | 74.19 | 357,258 | +0.27(+0.37%) |
Sep 20, 2019 | 75.46 | 75.76 | 73.36 | 73.91 | 679,706 | -1.25(-1.67%) |
Sep 19, 2019 | 75.43 | 76.66 | 74.91 | 75.17 | 748,789 | -0.30(-0.40%) |
Sep 18, 2019 | 74.84 | 75.72 | 73.68 | 75.47 | 632,362 | +0.21(+0.28%) |
Sep 17, 2019 | 74.28 | 75.26 | 74.10 | 75.26 | 378,854 | +0.75(+1.00%) |
Sep 16, 2019 | 73.45 | 74.58 | 72.64 | 74.52 | 363,484 | -0.15(-0.20%) |
Sep 13, 2019 | 75.08 | 75.53 | 74.24 | 74.67 | 758,032 | +0.29(+0.39%) |
Sep 12, 2019 | 72.42 | 74.94 | 72.42 | 74.38 | 1,103,965 | +1.62(+2.23%) |
Sep 11, 2019 | 72.25 | 72.82 | 71.27 | 72.75 | 979,009 | +0.60(+0.84%) |
Sep 10, 2019 | 73.39 | 73.39 | 70.48 | 72.15 | 799,964 | -1.07(-1.46%) |
Sep 09, 2019 | 73.39 | 73.57 | 72.19 | 73.22 | 594,935 | +0.73(+1.00%) |
Sep 06, 2019 | 72.72 | 73.29 | 72.04 | 72.49 | 513,834 | +0.09(+0.13%) |
Sep 05, 2019 | 71.69 | 73.75 | 71.52 | 72.39 | 1,334,905 | +2.83(+4.07%) |
Sep 04, 2019 | 68.67 | 69.68 | 68.43 | 69.56 | 458,010 | +2.25(+3.34%) |