Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 80.48 | 80.65 | 79.55 | 80.08 | 119,000 | -0.42(-0.52%) |
Nov 27, 2019 | 80.69 | 80.83 | 78.84 | 80.50 | 263,600 | +0.02(+0.02%) |
Nov 26, 2019 | 80.33 | 80.52 | 79.48 | 80.48 | 280,645 | -0.17(-0.22%) |
Nov 25, 2019 | 79.38 | 80.80 | 77.90 | 80.66 | 269,856 | +1.00(+1.25%) |
Nov 22, 2019 | 79.44 | 79.78 | 78.17 | 79.66 | 284,800 | +0.41(+0.52%) |
Nov 21, 2019 | 78.52 | 79.50 | 78.13 | 79.25 | 360,873 | +0.93(+1.19%) |
Nov 20, 2019 | 76.70 | 78.43 | 76.70 | 78.32 | 331,414 | +1.65(+2.15%) |
Nov 19, 2019 | 75.89 | 76.91 | 75.14 | 76.67 | 178,379 | +1.24(+1.64%) |
Nov 18, 2019 | 75.33 | 75.47 | 74.42 | 75.43 | 212,417 | +0.01(+0.01%) |
Nov 15, 2019 | 76.55 | 76.61 | 74.95 | 75.42 | 295,500 | -0.74(-0.97%) |
Nov 14, 2019 | 76.27 | 76.77 | 75.76 | 76.16 | 179,632 | -0.54(-0.70%) |
Nov 13, 2019 | 76.65 | 76.98 | 76.15 | 76.70 | 299,172 | -0.30(-0.39%) |
Nov 12, 2019 | 78.14 | 78.37 | 76.36 | 77.00 | 292,192 | -1.43(-1.82%) |
Nov 11, 2019 | 78.51 | 78.51 | 77.55 | 78.43 | 369,056 | -0.14(-0.18%) |
Nov 08, 2019 | 78.74 | 79.15 | 78.03 | 78.57 | 172,600 | -0.41(-0.52%) |
Nov 07, 2019 | 80.31 | 80.89 | 78.04 | 78.98 | 225,590 | -0.96(-1.20%) |
Nov 06, 2019 | 80.40 | 80.88 | 79.29 | 79.94 | 280,463 | -0.36(-0.45%) |
Nov 05, 2019 | 80.00 | 81.29 | 75.64 | 80.30 | 573,416 | +2.90(+3.75%) |
Nov 04, 2019 | 78.03 | 78.88 | 77.30 | 77.40 | 226,711 | -0.25(-0.32%) |
Nov 01, 2019 | 76.66 | 77.86 | 76.49 | 77.65 | 167,300 | +1.39(+1.82%) |
Oct 31, 2019 | 76.21 | 76.28 | 75.32 | 76.26 | 174,558 | -0.12(-0.16%) |
Oct 30, 2019 | 76.78 | 77.14 | 76.00 | 76.38 | 150,869 | -0.37(-0.48%) |
Oct 29, 2019 | 77.14 | 77.69 | 76.43 | 76.75 | 333,617 | -0.36(-0.47%) |
Oct 28, 2019 | 76.87 | 77.68 | 76.86 | 77.11 | 158,920 | +0.75(+0.98%) |
Oct 25, 2019 | 76.69 | 77.69 | 75.83 | 76.36 | 246,300 | -0.45(-0.59%) |
Oct 24, 2019 | 78.40 | 78.40 | 76.76 | 76.81 | 167,909 | -0.39(-0.51%) |
Oct 23, 2019 | 77.57 | 78.10 | 76.92 | 77.20 | 126,139 | -0.57(-0.73%) |
Oct 22, 2019 | 76.93 | 78.37 | 76.62 | 77.77 | 284,792 | +1.16(+1.51%) |
Oct 21, 2019 | 78.00 | 78.87 | 76.54 | 76.61 | 303,661 | -0.67(-0.87%) |
Oct 18, 2019 | 76.43 | 77.49 | 75.51 | 77.28 | 200,000 | +0.85(+1.11%) |
Oct 17, 2019 | 76.32 | 76.69 | 75.99 | 76.43 | 195,089 | +0.60(+0.79%) |
Oct 16, 2019 | 75.50 | 76.43 | 75.43 | 75.83 | 201,430 | +0.72(+0.96%) |
Oct 15, 2019 | 74.49 | 75.64 | 74.09 | 75.11 | 195,983 | +0.95(+1.29%) |
Oct 14, 2019 | 74.29 | 74.90 | 74.03 | 74.16 | 138,898 | -0.53(-0.70%) |
Oct 11, 2019 | 73.69 | 75.56 | 73.52 | 74.68 | 214,200 | +2.03(+2.79%) |
Oct 10, 2019 | 72.56 | 73.43 | 72.24 | 72.65 | 216,482 | +0.06(+0.08%) |
Oct 09, 2019 | 71.70 | 72.64 | 71.42 | 72.59 | 255,190 | +1.37(+1.92%) |
Oct 08, 2019 | 72.99 | 73.16 | 71.12 | 71.22 | 183,945 | -2.71(-3.67%) |
Oct 07, 2019 | 73.92 | 74.55 | 73.53 | 73.93 | 219,531 | +0.01(+0.01%) |
Oct 04, 2019 | 72.84 | 74.14 | 72.84 | 73.92 | 192,900 | +1.25(+1.72%) |
Oct 03, 2019 | 72.52 | 73.57 | 70.89 | 72.67 | 183,647 | +0.29(+0.40%) |
Oct 02, 2019 | 71.24 | 72.79 | 69.58 | 72.38 | 308,851 | +0.88(+1.23%) |
Oct 01, 2019 | 74.65 | 74.94 | 71.06 | 71.50 | 279,219 | -2.46(-3.33%) |
Sep 30, 2019 | 73.32 | 74.49 | 73.07 | 73.96 | 207,776 | +0.95(+1.30%) |
Sep 27, 2019 | 73.82 | 74.08 | 72.46 | 73.01 | 333,500 | -0.85(-1.15%) |
Sep 26, 2019 | 75.63 | 75.93 | 73.32 | 73.86 | 231,511 | -1.52(-2.02%) |
Sep 25, 2019 | 72.00 | 75.61 | 71.56 | 75.38 | 335,131 | +1.30(+1.75%) |
Sep 24, 2019 | 75.79 | 76.06 | 73.73 | 74.08 | 290,305 | -1.32(-1.75%) |
Sep 23, 2019 | 76.55 | 76.78 | 75.37 | 75.40 | 288,994 | -1.44(-1.87%) |
Sep 20, 2019 | 77.08 | 77.36 | 76.17 | 76.84 | 840,300 | +0.29(+0.38%) |
Sep 19, 2019 | 77.35 | 77.76 | 76.10 | 76.55 | 442,691 | -0.57(-0.74%) |
Sep 18, 2019 | 75.00 | 77.80 | 74.41 | 77.12 | 733,344 | +1.49(+1.97%) |
Sep 17, 2019 | 74.97 | 75.68 | 74.42 | 75.63 | 289,481 | +0.45(+0.60%) |
Sep 16, 2019 | 73.48 | 75.33 | 73.00 | 75.18 | 345,509 | +0.52(+0.70%) |
Sep 13, 2019 | 73.42 | 74.75 | 72.48 | 74.66 | 204,300 | +1.29(+1.76%) |
Sep 12, 2019 | 74.41 | 74.41 | 72.64 | 73.37 | 277,089 | -0.68(-0.92%) |
Sep 11, 2019 | 72.87 | 74.12 | 71.54 | 74.05 | 366,710 | +1.67(+2.31%) |
Sep 10, 2019 | 72.32 | 73.16 | 71.77 | 72.38 | 312,485 | -0.28(-0.39%) |
Sep 09, 2019 | 71.32 | 72.69 | 71.10 | 72.66 | 425,690 | +1.51(+2.12%) |
Sep 06, 2019 | 71.53 | 71.80 | 70.74 | 71.15 | 213,600 | -0.10(-0.14%) |
Sep 05, 2019 | 70.17 | 71.64 | 69.76 | 71.25 | 267,316 | +1.94(+2.80%) |
Sep 04, 2019 | 69.34 | 69.40 | 68.68 | 69.31 | 151,822 | +0.65(+0.95%) |