Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.52 | 83.52 | 83.06 | 83.30 | 275,247 | -0.26(-0.31%) |
Nov 27, 2019 | 83.50 | 83.66 | 83.37 | 83.56 | 339,247 | -0.11(-0.14%) |
Nov 26, 2019 | 83.65 | 83.73 | 83.55 | 83.68 | 251,921 | +0.40(+0.48%) |
Nov 25, 2019 | 83.19 | 83.37 | 83.12 | 83.28 | 1,814,127 | +0.44(+0.53%) |
Nov 22, 2019 | 82.97 | 82.99 | 82.72 | 82.84 | 713,926 | +0.12(+0.15%) |
Nov 21, 2019 | 82.66 | 82.75 | 82.41 | 82.71 | 452,201 | -0.33(-0.40%) |
Nov 20, 2019 | 82.84 | 83.07 | 82.75 | 83.05 | 359,777 | +0.55(+0.67%) |
Nov 19, 2019 | 82.31 | 82.60 | 82.26 | 82.49 | 207,124 | +0.35(+0.43%) |
Nov 18, 2019 | 82.17 | 82.32 | 82.08 | 82.14 | 1,416,045 | +0.23(+0.28%) |
Nov 15, 2019 | 81.85 | 82.08 | 81.78 | 81.91 | 265,929 | -0.02(-0.03%) |
Nov 14, 2019 | 81.92 | 82.14 | 81.82 | 81.94 | 367,417 | +0.72(+0.88%) |
Nov 13, 2019 | 81.44 | 81.51 | 81.14 | 81.22 | 1,215,469 | +0.37(+0.45%) |
Nov 12, 2019 | 80.79 | 81.00 | 80.56 | 80.85 | 238,892 | +0.19(+0.23%) |
Nov 11, 2019 | 80.83 | 80.83 | 80.48 | 80.67 | 196,287 | +0.06(+0.07%) |
Nov 08, 2019 | 80.71 | 81.11 | 80.53 | 80.61 | 246,312 | -0.33(-0.41%) |
Nov 07, 2019 | 81.41 | 81.43 | 80.45 | 80.94 | 679,093 | -0.96(-1.18%) |
Nov 06, 2019 | 81.94 | 82.11 | 81.69 | 81.91 | 378,035 | +0.42(+0.52%) |
Nov 05, 2019 | 81.57 | 81.64 | 81.28 | 81.48 | 621,105 | -0.73(-0.88%) |
Nov 04, 2019 | 82.44 | 82.48 | 82.21 | 82.21 | 391,626 | -0.90(-1.08%) |
Nov 01, 2019 | 83.15 | 83.37 | 82.84 | 83.10 | 468,227 | +0.07(+0.08%) |
Oct 31, 2019 | 82.66 | 83.25 | 82.58 | 83.04 | 334,613 | +0.90(+1.10%) |
Oct 30, 2019 | 81.53 | 82.25 | 81.53 | 82.13 | 376,944 | +0.72(+0.88%) |
Oct 29, 2019 | 81.67 | 81.67 | 81.39 | 81.42 | 407,252 | -0.12(-0.15%) |
Oct 28, 2019 | 81.70 | 81.86 | 81.44 | 81.54 | 354,493 | -0.58(-0.70%) |
Oct 25, 2019 | 82.50 | 82.50 | 81.99 | 82.12 | 481,819 | -0.28(-0.35%) |
Oct 24, 2019 | 82.46 | 82.75 | 82.29 | 82.40 | 345,170 | +0.04(+0.05%) |
Oct 23, 2019 | 82.60 | 82.74 | 82.31 | 82.36 | 863,293 | +0.13(+0.16%) |
Oct 22, 2019 | 82.31 | 82.41 | 81.98 | 82.23 | 942,206 | +0.33(+0.41%) |
Oct 21, 2019 | 81.92 | 82.09 | 81.81 | 81.90 | 270,427 | -0.47(-0.57%) |
Oct 18, 2019 | 82.44 | 82.61 | 82.31 | 82.37 | 246,626 | +0.13(+0.16%) |
Oct 17, 2019 | 82.17 | 82.60 | 82.09 | 82.24 | 442,649 | -0.04(-0.05%) |
Oct 16, 2019 | 82.25 | 82.42 | 82.12 | 82.28 | 382,286 | +0.07(+0.08%) |
Oct 15, 2019 | 82.61 | 82.68 | 82.11 | 82.22 | 251,919 | -0.60(-0.73%) |
Oct 14, 2019 | 82.82 | 82.87 | 82.62 | 82.82 | 225,429 | +0.55(+0.67%) |
Oct 11, 2019 | 82.53 | 82.55 | 82.03 | 82.26 | 402,028 | -0.66(-0.79%) |
Oct 10, 2019 | 83.28 | 83.28 | 82.78 | 82.92 | 272,753 | -0.91(-1.09%) |
Oct 09, 2019 | 83.71 | 84.03 | 83.56 | 83.83 | 388,878 | -0.16(-0.19%) |
Oct 08, 2019 | 84.57 | 84.57 | 83.88 | 84.00 | 376,351 | -0.15(-0.17%) |
Oct 07, 2019 | 84.32 | 84.46 | 84.08 | 84.14 | 305,069 | -0.53(-0.62%) |
Oct 04, 2019 | 84.42 | 84.74 | 84.36 | 84.67 | 395,881 | +0.48(+0.57%) |
Oct 03, 2019 | 83.79 | 84.59 | 83.75 | 84.19 | 748,994 | +0.58(+0.69%) |
Oct 02, 2019 | 83.58 | 83.80 | 83.37 | 83.61 | 471,857 | +0.07(+0.08%) |
Oct 01, 2019 | 82.65 | 83.85 | 82.60 | 83.55 | 638,336 | +0.27(+0.32%) |
Sep 30, 2019 | 82.75 | 83.32 | 82.75 | 83.28 | 493,425 | +0.19(+0.22%) |
Sep 27, 2019 | 82.94 | 83.14 | 82.84 | 83.09 | 258,273 | +0.11(+0.13%) |
Sep 26, 2019 | 83.02 | 83.27 | 82.87 | 82.99 | 170,316 | +0.36(+0.43%) |
Sep 25, 2019 | 83.44 | 83.50 | 82.49 | 82.63 | 269,256 | -0.99(-1.18%) |
Sep 24, 2019 | 83.15 | 83.71 | 83.14 | 83.62 | 284,515 | +0.70(+0.84%) |
Sep 23, 2019 | 83.12 | 83.45 | 82.81 | 82.92 | 271,722 | -0.02(-0.03%) |
Sep 20, 2019 | 82.38 | 82.96 | 82.20 | 82.95 | 240,274 | +0.98(+1.20%) |
Sep 19, 2019 | 82.29 | 82.44 | 81.95 | 81.97 | 255,011 | +0.26(+0.32%) |
Sep 18, 2019 | 81.86 | 82.18 | 81.52 | 81.71 | 334,035 | +0.32(+0.40%) |
Sep 17, 2019 | 80.97 | 81.53 | 80.84 | 81.38 | 244,838 | +0.43(+0.53%) |
Sep 16, 2019 | 80.71 | 81.10 | 80.47 | 80.95 | 291,146 | +0.71(+0.89%) |
Sep 13, 2019 | 81.01 | 81.17 | 80.17 | 80.24 | 508,903 | -1.48(-1.82%) |
Sep 12, 2019 | 82.44 | 82.59 | 81.38 | 81.72 | 502,616 | -0.21(-0.26%) |
Sep 11, 2019 | 81.85 | 82.22 | 81.85 | 81.93 | 333,175 | -0.14(-0.17%) |
Sep 10, 2019 | 83.09 | 83.22 | 82.01 | 82.07 | 243,362 | -1.21(-1.45%) |
Sep 09, 2019 | 83.68 | 83.69 | 83.26 | 83.28 | 211,556 | -1.18(-1.40%) |
Sep 06, 2019 | 84.17 | 84.52 | 84.15 | 84.47 | 583,118 | +0.33(+0.40%) |
Sep 05, 2019 | 84.35 | 84.41 | 83.63 | 84.13 | 533,866 | -1.01(-1.18%) |
Sep 04, 2019 | 84.75 | 85.29 | 84.75 | 85.14 | 415,238 | +0.11(+0.13%) |