Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.91 | 85.27 | 83.25 | 83.76 | 167,600 | -1.51(-1.77%) |
Nov 27, 2019 | 84.43 | 85.30 | 83.51 | 85.27 | 218,500 | +0.97(+1.15%) |
Nov 26, 2019 | 84.05 | 84.93 | 83.76 | 84.30 | 305,552 | +0.18(+0.21%) |
Nov 25, 2019 | 81.58 | 84.25 | 80.33 | 84.12 | 266,004 | +3.37(+4.17%) |
Nov 22, 2019 | 79.93 | 81.12 | 79.58 | 80.75 | 375,100 | +1.17(+1.47%) |
Nov 21, 2019 | 78.95 | 79.66 | 78.47 | 79.58 | 335,730 | +0.66(+0.84%) |
Nov 20, 2019 | 78.72 | 79.11 | 77.48 | 78.92 | 638,402 | -0.29(-0.37%) |
Nov 19, 2019 | 78.34 | 79.91 | 78.34 | 79.21 | 199,199 | +0.90(+1.15%) |
Nov 18, 2019 | 78.10 | 79.31 | 78.10 | 78.31 | 219,472 | +0.05(+0.06%) |
Nov 15, 2019 | 77.34 | 78.31 | 77.34 | 78.26 | 186,100 | +1.24(+1.61%) |
Nov 14, 2019 | 76.30 | 78.17 | 76.19 | 77.02 | 274,368 | +0.40(+0.52%) |
Nov 13, 2019 | 75.64 | 76.94 | 74.74 | 76.62 | 404,721 | +0.46(+0.60%) |
Nov 12, 2019 | 74.30 | 76.32 | 73.60 | 76.16 | 407,493 | +1.84(+2.48%) |
Nov 11, 2019 | 72.74 | 74.54 | 72.74 | 74.32 | 320,551 | +0.99(+1.35%) |
Nov 08, 2019 | 73.16 | 74.01 | 72.07 | 73.33 | 233,500 | -0.03(-0.04%) |
Nov 07, 2019 | 74.70 | 75.14 | 73.03 | 73.36 | 377,645 | -0.57(-0.77%) |
Nov 06, 2019 | 73.59 | 74.83 | 73.23 | 73.93 | 397,434 | +0.23(+0.31%) |
Nov 05, 2019 | 71.21 | 73.74 | 71.21 | 73.70 | 304,240 | +2.65(+3.73%) |
Nov 04, 2019 | 70.48 | 71.68 | 69.39 | 71.05 | 636,422 | +1.14(+1.63%) |
Nov 01, 2019 | 71.40 | 72.77 | 69.72 | 69.91 | 480,900 | -0.82(-1.16%) |
Oct 31, 2019 | 71.14 | 72.24 | 69.31 | 70.73 | 802,618 | -1.49(-2.06%) |
Oct 30, 2019 | 77.98 | 77.98 | 70.40 | 72.22 | 852,058 | -3.65(-4.81%) |
Oct 29, 2019 | 75.17 | 76.60 | 74.98 | 75.87 | 401,550 | +0.22(+0.29%) |
Oct 28, 2019 | 74.22 | 76.02 | 74.15 | 75.65 | 264,102 | +1.38(+1.86%) |
Oct 25, 2019 | 74.32 | 74.86 | 73.69 | 74.27 | 228,500 | -0.21(-0.28%) |
Oct 24, 2019 | 75.07 | 75.45 | 73.50 | 74.48 | 135,776 | -0.07(-0.09%) |
Oct 23, 2019 | 72.71 | 75.10 | 70.92 | 74.55 | 278,118 | +2.09(+2.88%) |
Oct 22, 2019 | 75.26 | 75.26 | 72.34 | 72.46 | 355,536 | -2.87(-3.81%) |
Oct 21, 2019 | 75.28 | 76.30 | 74.74 | 75.33 | 278,397 | +0.67(+0.90%) |
Oct 18, 2019 | 73.54 | 74.77 | 72.84 | 74.66 | 218,700 | +0.67(+0.91%) |
Oct 17, 2019 | 73.63 | 74.34 | 73.34 | 73.99 | 256,131 | +0.46(+0.63%) |
Oct 16, 2019 | 72.86 | 73.95 | 72.50 | 73.53 | 185,079 | +0.41(+0.56%) |
Oct 15, 2019 | 71.80 | 74.00 | 70.98 | 73.12 | 273,830 | +1.94(+2.73%) |
Oct 14, 2019 | 71.14 | 71.56 | 70.70 | 71.18 | 187,028 | +0.28(+0.39%) |
Oct 11, 2019 | 70.39 | 72.11 | 69.40 | 70.90 | 226,600 | +1.38(+1.99%) |
Oct 10, 2019 | 69.50 | 69.96 | 68.68 | 69.52 | 220,982 | -0.04(-0.06%) |
Oct 09, 2019 | 69.70 | 70.58 | 68.88 | 69.56 | 223,230 | +0.64(+0.93%) |
Oct 08, 2019 | 70.49 | 70.49 | 68.82 | 68.92 | 344,602 | -2.17(-3.05%) |
Oct 07, 2019 | 70.87 | 71.96 | 70.62 | 71.09 | 332,256 | -0.26(-0.36%) |
Oct 04, 2019 | 70.94 | 72.12 | 69.64 | 71.35 | 298,400 | +0.68(+0.96%) |
Oct 03, 2019 | 69.27 | 70.76 | 67.91 | 70.67 | 451,122 | +1.38(+1.99%) |
Oct 02, 2019 | 71.30 | 71.57 | 66.97 | 69.29 | 881,919 | -2.65(-3.68%) |
Oct 01, 2019 | 73.82 | 74.97 | 71.51 | 71.94 | 624,445 | -1.85(-2.51%) |
Sep 30, 2019 | 74.19 | 75.12 | 73.75 | 73.79 | 262,609 | -0.11(-0.15%) |
Sep 27, 2019 | 76.85 | 76.85 | 73.88 | 73.90 | 437,700 | -2.81(-3.66%) |
Sep 26, 2019 | 78.23 | 78.39 | 76.55 | 76.71 | 300,486 | -1.28(-1.64%) |
Sep 25, 2019 | 76.73 | 78.38 | 76.34 | 77.99 | 427,351 | +1.20(+1.56%) |
Sep 24, 2019 | 78.03 | 78.40 | 75.87 | 76.79 | 458,306 | -0.85(-1.09%) |
Sep 23, 2019 | 78.19 | 78.45 | 77.00 | 77.64 | 448,387 | -0.89(-1.13%) |
Sep 20, 2019 | 78.35 | 78.73 | 77.50 | 78.53 | 679,200 | -0.40(-0.51%) |
Sep 19, 2019 | 79.41 | 80.32 | 78.07 | 78.93 | 214,143 | -0.30(-0.38%) |
Sep 18, 2019 | 81.12 | 82.87 | 78.28 | 79.23 | 354,580 | -2.33(-2.86%) |
Sep 17, 2019 | 83.08 | 83.08 | 81.28 | 81.56 | 301,755 | -1.44(-1.73%) |
Sep 16, 2019 | 84.57 | 86.01 | 82.94 | 83.00 | 398,808 | -2.19(-2.57%) |
Sep 13, 2019 | 86.49 | 86.49 | 84.66 | 85.19 | 240,900 | -0.93(-1.08%) |
Sep 12, 2019 | 86.96 | 87.45 | 85.31 | 86.12 | 333,009 | -0.23(-0.27%) |
Sep 11, 2019 | 83.86 | 86.59 | 83.11 | 86.35 | 423,322 | +3.10(+3.72%) |
Sep 10, 2019 | 80.17 | 83.30 | 79.12 | 83.25 | 336,699 | +2.86(+3.56%) |
Sep 09, 2019 | 80.68 | 81.29 | 80.03 | 80.39 | 462,812 | -0.14(-0.17%) |
Sep 06, 2019 | 78.00 | 81.24 | 77.69 | 80.53 | 294,000 | +3.61(+4.69%) |
Sep 05, 2019 | 76.73 | 77.96 | 76.55 | 76.92 | 226,380 | +0.32(+0.42%) |
Sep 04, 2019 | 77.39 | 77.53 | 76.22 | 76.60 | 188,551 | -0.09(-0.12%) |