Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.86 | 84.34 | 82.54 | 82.74 | 148,143 | -0.46(-0.55%) |
Nov 27, 2019 | 82.45 | 83.99 | 82.31 | 83.20 | 209,645 | +1.07(+1.30%) |
Nov 26, 2019 | 84.43 | 84.58 | 81.58 | 82.13 | 344,473 | -2.62(-3.09%) |
Nov 25, 2019 | 84.19 | 85.28 | 84.19 | 84.75 | 210,775 | +1.13(+1.35%) |
Nov 22, 2019 | 84.26 | 84.64 | 83.07 | 83.62 | 127,690 | -0.15(-0.18%) |
Nov 21, 2019 | 84.10 | 84.39 | 83.09 | 83.77 | 195,190 | +0.07(+0.08%) |
Nov 20, 2019 | 83.59 | 85.03 | 82.58 | 83.70 | 214,168 | +0.08(+0.10%) |
Nov 19, 2019 | 83.91 | 84.24 | 83.37 | 83.62 | 145,975 | +0.17(+0.20%) |
Nov 18, 2019 | 83.04 | 83.75 | 82.66 | 83.45 | 122,791 | +0.06(+0.07%) |
Nov 15, 2019 | 81.07 | 83.59 | 80.47 | 83.39 | 207,734 | +2.93(+3.64%) |
Nov 14, 2019 | 80.74 | 80.90 | 80.02 | 80.46 | 141,560 | -0.50(-0.62%) |
Nov 13, 2019 | 80.00 | 81.53 | 80.00 | 80.96 | 178,754 | +0.50(+0.62%) |
Nov 12, 2019 | 80.92 | 81.70 | 79.76 | 80.46 | 167,946 | -0.33(-0.41%) |
Nov 11, 2019 | 80.04 | 81.05 | 79.58 | 80.79 | 146,973 | +0.16(+0.20%) |
Nov 08, 2019 | 81.43 | 81.91 | 80.27 | 80.63 | 121,571 | -0.89(-1.09%) |
Nov 07, 2019 | 82.92 | 83.49 | 81.11 | 81.52 | 179,757 | -0.70(-0.85%) |
Nov 06, 2019 | 82.51 | 83.63 | 81.17 | 82.22 | 198,089 | -0.24(-0.29%) |
Nov 05, 2019 | 83.92 | 84.61 | 82.11 | 82.46 | 260,425 | -1.51(-1.79%) |
Nov 04, 2019 | 86.06 | 86.24 | 83.96 | 83.96 | 165,757 | -1.13(-1.32%) |
Nov 01, 2019 | 84.08 | 85.45 | 83.81 | 85.09 | 249,662 | +1.40(+1.67%) |
Oct 31, 2019 | 86.07 | 86.45 | 83.40 | 83.69 | 240,978 | -3.09(-3.56%) |
Oct 30, 2019 | 86.15 | 87.10 | 85.16 | 86.78 | 243,709 | -0.04(-0.05%) |
Oct 29, 2019 | 88.78 | 92.22 | 85.71 | 86.82 | 549,355 | +0.71(+0.82%) |
Oct 28, 2019 | 86.09 | 86.98 | 85.25 | 86.12 | 318,624 | +0.76(+0.89%) |
Oct 25, 2019 | 85.10 | 85.91 | 84.78 | 85.36 | 272,131 | +0.31(+0.36%) |
Oct 24, 2019 | 84.46 | 85.73 | 83.71 | 85.05 | 252,144 | +0.95(+1.13%) |
Oct 23, 2019 | 84.77 | 86.71 | 82.31 | 84.10 | 321,424 | -0.73(-0.86%) |
Oct 22, 2019 | 87.19 | 87.40 | 84.65 | 84.83 | 250,853 | -2.28(-2.62%) |
Oct 21, 2019 | 85.88 | 87.20 | 84.64 | 87.11 | 238,616 | +0.99(+1.15%) |
Oct 18, 2019 | 88.99 | 89.09 | 85.07 | 86.12 | 275,441 | -3.48(-3.89%) |
Oct 17, 2019 | 90.92 | 91.09 | 89.11 | 89.61 | 216,606 | -0.75(-0.83%) |
Oct 16, 2019 | 91.98 | 91.98 | 89.75 | 90.35 | 228,905 | -2.04(-2.21%) |
Oct 15, 2019 | 93.24 | 94.25 | 92.29 | 92.40 | 125,465 | -0.39(-0.42%) |
Oct 14, 2019 | 93.02 | 93.51 | 92.51 | 92.79 | 69,882 | -0.55(-0.59%) |
Oct 11, 2019 | 92.83 | 94.63 | 92.72 | 93.33 | 132,003 | +1.95(+2.14%) |
Oct 10, 2019 | 91.28 | 91.76 | 90.62 | 91.38 | 109,367 | +0.22(+0.24%) |
Oct 09, 2019 | 90.68 | 91.62 | 90.19 | 91.16 | 115,323 | +1.61(+1.79%) |
Oct 08, 2019 | 89.90 | 91.43 | 88.87 | 89.56 | 109,813 | -1.36(-1.49%) |
Oct 07, 2019 | 89.61 | 91.35 | 89.49 | 90.91 | 197,394 | +0.75(+0.83%) |
Oct 04, 2019 | 88.44 | 90.26 | 87.85 | 90.16 | 171,122 | +1.88(+2.13%) |
Oct 03, 2019 | 86.32 | 88.76 | 84.99 | 88.28 | 185,333 | +1.56(+1.79%) |
Oct 02, 2019 | 86.28 | 87.09 | 85.10 | 86.72 | 212,486 | -0.42(-0.48%) |
Oct 01, 2019 | 90.61 | 90.72 | 86.87 | 87.14 | 171,411 | -2.92(-3.24%) |
Sep 30, 2019 | 88.07 | 90.42 | 87.35 | 90.06 | 229,507 | +2.07(+2.36%) |
Sep 27, 2019 | 91.49 | 91.49 | 87.42 | 87.99 | 183,560 | -3.25(-3.56%) |
Sep 26, 2019 | 90.79 | 91.95 | 90.33 | 91.24 | 149,530 | +0.11(+0.12%) |
Sep 25, 2019 | 88.80 | 91.62 | 88.06 | 91.13 | 149,571 | +2.50(+2.82%) |
Sep 24, 2019 | 91.56 | 91.96 | 88.30 | 88.63 | 189,111 | -2.28(-2.51%) |
Sep 23, 2019 | 90.69 | 91.71 | 88.42 | 90.91 | 260,639 | +0.08(+0.09%) |
Sep 20, 2019 | 92.76 | 93.48 | 89.70 | 90.83 | 673,257 | -1.97(-2.13%) |
Sep 19, 2019 | 93.32 | 95.30 | 91.96 | 92.81 | 111,368 | -0.41(-0.44%) |
Sep 18, 2019 | 94.19 | 94.25 | 91.73 | 93.21 | 156,713 | -0.74(-0.79%) |
Sep 17, 2019 | 92.73 | 94.13 | 92.21 | 93.95 | 277,279 | +0.98(+1.05%) |
Sep 16, 2019 | 91.29 | 93.61 | 90.49 | 92.97 | 143,812 | +0.72(+0.78%) |
Sep 13, 2019 | 92.96 | 93.46 | 91.52 | 92.26 | 158,484 | -0.45(-0.48%) |
Sep 12, 2019 | 92.81 | 93.87 | 91.14 | 92.71 | 151,073 | +0.56(+0.61%) |
Sep 11, 2019 | 88.97 | 92.37 | 88.82 | 92.15 | 257,445 | +3.73(+4.22%) |
Sep 10, 2019 | 89.17 | 89.65 | 87.62 | 88.42 | 205,543 | -1.04(-1.16%) |
Sep 09, 2019 | 91.07 | 91.07 | 88.63 | 89.46 | 182,855 | -1.16(-1.28%) |
Sep 06, 2019 | 91.28 | 92.36 | 90.47 | 90.61 | 170,320 | -0.63(-0.69%) |
Sep 05, 2019 | 90.35 | 91.62 | 89.56 | 91.24 | 134,849 | +1.96(+2.20%) |
Sep 04, 2019 | 89.74 | 90.26 | 89.03 | 89.28 | 115,863 | +0.69(+0.78%) |