Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.60 | 84.83 | 84.55 | 84.64 | 124,300 | -0.42(-0.49%) |
Nov 27, 2019 | 84.86 | 85.17 | 84.86 | 85.06 | 69,700 | +0.00(+0.00%) |
Nov 26, 2019 | 84.65 | 85.09 | 84.65 | 85.06 | 107,724 | +0.43(+0.51%) |
Nov 25, 2019 | 84.43 | 84.74 | 84.41 | 84.63 | 117,666 | +0.69(+0.82%) |
Nov 22, 2019 | 84.04 | 84.11 | 83.81 | 83.94 | 103,600 | +0.19(+0.23%) |
Nov 21, 2019 | 83.82 | 83.91 | 83.62 | 83.75 | 229,210 | -0.22(-0.26%) |
Nov 20, 2019 | 84.16 | 84.34 | 83.73 | 83.97 | 183,615 | -0.49(-0.58%) |
Nov 19, 2019 | 84.78 | 84.78 | 84.30 | 84.46 | 135,998 | -0.08(-0.09%) |
Nov 18, 2019 | 84.30 | 84.66 | 84.20 | 84.53 | 208,775 | +0.25(+0.30%) |
Nov 15, 2019 | 84.09 | 84.36 | 83.97 | 84.28 | 249,400 | +0.40(+0.48%) |
Nov 14, 2019 | 83.77 | 83.97 | 83.52 | 83.88 | 283,848 | -0.16(-0.19%) |
Nov 13, 2019 | 83.75 | 84.07 | 83.72 | 84.04 | 109,090 | +0.16(+0.19%) |
Nov 12, 2019 | 83.96 | 84.10 | 83.75 | 83.88 | 93,316 | -0.09(-0.11%) |
Nov 11, 2019 | 83.77 | 84.06 | 83.68 | 83.97 | 269,001 | -0.14(-0.17%) |
Nov 08, 2019 | 83.92 | 84.19 | 83.68 | 84.11 | 191,200 | +0.00(+0.00%) |
Nov 07, 2019 | 84.32 | 84.36 | 84.08 | 84.11 | 216,974 | +0.17(+0.20%) |
Nov 06, 2019 | 83.98 | 84.14 | 83.77 | 83.94 | 164,537 | +0.01(+0.01%) |
Nov 05, 2019 | 83.98 | 84.04 | 83.64 | 83.93 | 892,975 | -0.28(-0.33%) |
Nov 04, 2019 | 84.43 | 84.48 | 84.09 | 84.21 | 136,465 | +0.30(+0.36%) |
Nov 01, 2019 | 83.76 | 83.94 | 83.72 | 83.91 | 225,300 | +0.77(+0.93%) |
Oct 31, 2019 | 83.03 | 83.19 | 82.87 | 83.14 | 120,750 | -0.02(-0.02%) |
Oct 30, 2019 | 82.73 | 83.25 | 82.47 | 83.16 | 182,047 | +0.69(+0.84%) |
Oct 29, 2019 | 82.17 | 82.60 | 82.17 | 82.47 | 679,077 | -0.07(-0.08%) |
Oct 28, 2019 | 82.17 | 82.58 | 82.17 | 82.54 | 471,901 | +0.51(+0.62%) |
Oct 25, 2019 | 81.78 | 82.14 | 81.78 | 82.03 | 259,900 | +0.05(+0.06%) |
Oct 24, 2019 | 81.82 | 82.04 | 81.66 | 81.98 | 100,399 | +0.32(+0.39%) |
Oct 23, 2019 | 81.25 | 81.66 | 81.25 | 81.66 | 1,694,221 | +0.27(+0.33%) |
Oct 22, 2019 | 81.57 | 81.82 | 81.29 | 81.39 | 184,510 | -0.28(-0.34%) |
Oct 21, 2019 | 81.62 | 81.79 | 81.52 | 81.67 | 188,341 | +0.26(+0.32%) |
Oct 18, 2019 | 81.41 | 81.53 | 81.05 | 81.41 | 104,400 | -0.13(-0.16%) |
Oct 17, 2019 | 81.64 | 81.78 | 81.31 | 81.54 | 1,623,931 | +0.17(+0.21%) |
Oct 16, 2019 | 81.22 | 81.46 | 81.08 | 81.37 | 85,137 | +0.03(+0.04%) |
Oct 15, 2019 | 80.75 | 81.51 | 80.75 | 81.34 | 176,841 | +0.88(+1.09%) |
Oct 14, 2019 | 80.34 | 80.61 | 80.34 | 80.46 | 74,149 | -0.19(-0.24%) |
Oct 11, 2019 | 80.54 | 81.04 | 80.53 | 80.65 | 539,900 | +1.03(+1.29%) |
Oct 10, 2019 | 79.19 | 79.78 | 79.06 | 79.62 | 812,761 | +0.21(+0.26%) |
Oct 09, 2019 | 79.26 | 79.51 | 79.09 | 79.41 | 483,790 | +0.74(+0.94%) |
Oct 08, 2019 | 79.08 | 79.27 | 78.63 | 78.67 | 221,777 | -0.97(-1.22%) |
Oct 07, 2019 | 79.55 | 79.94 | 79.55 | 79.64 | 114,603 | +0.03(+0.04%) |
Oct 04, 2019 | 79.02 | 79.69 | 79.02 | 79.61 | 73,500 | +0.82(+1.04%) |
Oct 03, 2019 | 78.19 | 78.83 | 78.03 | 78.79 | 116,306 | +0.68(+0.87%) |
Oct 02, 2019 | 78.82 | 78.82 | 77.94 | 78.11 | 179,524 | -1.53(-1.92%) |
Oct 01, 2019 | 80.24 | 80.33 | 79.55 | 79.64 | 423,901 | -0.87(-1.08%) |
Sep 30, 2019 | 80.20 | 80.65 | 80.20 | 80.51 | 95,205 | +0.18(+0.22%) |
Sep 27, 2019 | 80.73 | 80.73 | 80.14 | 80.33 | 72,600 | -0.33(-0.41%) |
Sep 26, 2019 | 80.75 | 80.88 | 80.55 | 80.66 | 116,324 | +0.28(+0.35%) |
Sep 25, 2019 | 80.25 | 80.46 | 79.96 | 80.38 | 51,604 | -0.36(-0.45%) |
Sep 24, 2019 | 80.99 | 81.26 | 80.70 | 80.74 | 147,362 | -0.05(-0.06%) |
Sep 23, 2019 | 80.32 | 80.83 | 80.32 | 80.79 | 215,575 | -0.01(-0.01%) |
Sep 20, 2019 | 81.11 | 81.27 | 80.80 | 80.80 | 163,700 | -0.44(-0.54%) |
Sep 19, 2019 | 81.25 | 81.51 | 81.17 | 81.24 | 86,283 | +0.28(+0.35%) |
Sep 18, 2019 | 80.81 | 81.04 | 80.44 | 80.96 | 175,333 | -0.13(-0.16%) |
Sep 17, 2019 | 80.44 | 81.12 | 80.44 | 81.09 | 113,621 | +0.60(+0.75%) |
Sep 16, 2019 | 80.65 | 80.74 | 80.42 | 80.49 | 130,783 | -0.84(-1.03%) |
Sep 13, 2019 | 81.28 | 81.56 | 81.24 | 81.33 | 108,300 | +0.10(+0.12%) |
Sep 12, 2019 | 80.77 | 81.35 | 80.75 | 81.23 | 106,389 | +0.53(+0.66%) |
Sep 11, 2019 | 80.28 | 80.71 | 80.28 | 80.70 | 55,849 | +0.45(+0.56%) |
Sep 10, 2019 | 80.02 | 80.41 | 79.83 | 80.25 | 76,692 | -0.64(-0.79%) |
Sep 09, 2019 | 81.12 | 81.12 | 80.78 | 80.89 | 118,647 | -0.20(-0.25%) |
Sep 06, 2019 | 80.94 | 81.23 | 80.93 | 81.09 | 223,600 | +0.36(+0.45%) |
Sep 05, 2019 | 80.79 | 81.06 | 80.68 | 80.73 | 177,726 | +0.33(+0.41%) |
Sep 04, 2019 | 79.98 | 80.40 | 79.98 | 80.40 | 69,416 | +1.18(+1.49%) |