Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.46 | 85.61 | 84.49 | 84.92 | 174,007 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.82 | 84.48 | 85.50 | 660,948 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.92 | 84.52 | 85.21 | 2,550,948 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.76 | 86.10 | 773,347 | +2.13(+2.54%) |
Nov 22, 2019 | 83.76 | 84.51 | 83.48 | 83.97 | 498,299 | +0.38(+0.45%) |
Nov 21, 2019 | 83.71 | 84.35 | 83.20 | 83.59 | 491,589 | +0.03(+0.04%) |
Nov 20, 2019 | 83.89 | 84.65 | 82.80 | 83.56 | 360,829 | -0.89(-1.05%) |
Nov 19, 2019 | 85.19 | 85.75 | 84.39 | 84.45 | 339,133 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.15 | 84.59 | 426,502 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.86 | 84.56 | 284,383 | +0.74(+0.88%) |
Nov 14, 2019 | 83.73 | 84.61 | 83.55 | 83.82 | 608,326 | -0.43(-0.51%) |
Nov 13, 2019 | 85.11 | 85.11 | 83.44 | 84.25 | 429,032 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.09 | 85.83 | 509,587 | -0.74(-0.85%) |
Nov 11, 2019 | 85.46 | 86.90 | 85.44 | 86.57 | 342,315 | +0.16(+0.18%) |
Nov 08, 2019 | 85.83 | 86.72 | 85.44 | 86.41 | 555,799 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.69 | 85.55 | 86.60 | 577,336 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.07 | 85.32 | 549,675 | -1.07(-1.24%) |
Nov 05, 2019 | 85.73 | 87.29 | 85.73 | 86.40 | 406,513 | +1.06(+1.24%) |
Nov 04, 2019 | 82.46 | 85.47 | 82.46 | 85.34 | 407,995 | +3.91(+4.81%) |
Nov 01, 2019 | 80.11 | 81.47 | 79.86 | 81.42 | 354,443 | +2.25(+2.84%) |
Oct 31, 2019 | 79.28 | 80.01 | 77.58 | 79.17 | 471,075 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.96 | 80.01 | 740,417 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.52 | 80.79 | 83.31 | 1,024,907 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.51 | 76.12 | 80.78 | 1,029,227 | +4.12(+5.38%) |
Oct 25, 2019 | 75.94 | 77.48 | 75.58 | 76.65 | 656,724 | +0.44(+0.57%) |
Oct 24, 2019 | 76.93 | 77.41 | 75.47 | 76.22 | 472,487 | -0.14(-0.18%) |
Oct 23, 2019 | 74.56 | 76.68 | 74.56 | 76.36 | 369,647 | +1.41(+1.88%) |
Oct 22, 2019 | 74.72 | 76.28 | 74.00 | 74.95 | 488,936 | +0.15(+0.20%) |
Oct 21, 2019 | 74.73 | 75.96 | 74.56 | 74.80 | 594,795 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.61 | 73.78 | 73.92 | 629,382 | -0.12(-0.16%) |
Oct 17, 2019 | 75.42 | 75.86 | 73.95 | 74.04 | 524,063 | -0.90(-1.20%) |
Oct 16, 2019 | 75.62 | 76.83 | 74.86 | 74.94 | 459,504 | -0.52(-0.68%) |
Oct 15, 2019 | 74.73 | 76.09 | 73.84 | 75.45 | 364,215 | +0.83(+1.12%) |
Oct 14, 2019 | 74.72 | 74.98 | 73.45 | 74.62 | 334,283 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,283 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.41 | 488,532 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.45 | 71.61 | 787,837 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.35 | 71.09 | 71.16 | 661,181 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.50 | 73.91 | 74.17 | 646,194 | -1.63(-2.14%) |
Oct 04, 2019 | 74.72 | 75.90 | 74.25 | 75.79 | 548,060 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.47 | 73.12 | 74.88 | 683,422 | -0.66(-0.88%) |
Oct 02, 2019 | 77.97 | 77.97 | 75.50 | 75.54 | 475,531 | -3.42(-4.33%) |
Oct 01, 2019 | 82.93 | 83.25 | 78.74 | 78.96 | 401,776 | -3.65(-4.42%) |
Sep 30, 2019 | 82.20 | 83.19 | 81.55 | 82.61 | 359,480 | +0.41(+0.49%) |
Sep 27, 2019 | 82.39 | 83.22 | 81.73 | 82.20 | 324,679 | -0.03(-0.04%) |
Sep 26, 2019 | 83.01 | 83.72 | 82.02 | 82.23 | 293,924 | -1.09(-1.31%) |
Sep 25, 2019 | 82.58 | 83.51 | 81.79 | 83.32 | 322,307 | +0.81(+0.99%) |
Sep 24, 2019 | 84.71 | 85.02 | 82.33 | 82.51 | 574,044 | -2.05(-2.43%) |
Sep 23, 2019 | 83.77 | 85.22 | 83.50 | 84.56 | 418,732 | -0.33(-0.39%) |
Sep 20, 2019 | 85.48 | 86.43 | 84.71 | 84.89 | 708,887 | -0.30(-0.35%) |
Sep 19, 2019 | 85.85 | 86.77 | 85.02 | 85.19 | 365,007 | -0.85(-0.99%) |
Sep 18, 2019 | 85.35 | 86.16 | 84.71 | 86.04 | 544,791 | -0.19(-0.22%) |
Sep 17, 2019 | 87.19 | 87.26 | 85.08 | 86.23 | 723,374 | -1.39(-1.58%) |
Sep 16, 2019 | 87.23 | 88.40 | 87.15 | 87.62 | 530,120 | -0.27(-0.30%) |
Sep 13, 2019 | 88.75 | 89.19 | 86.92 | 87.88 | 534,944 | +0.46(+0.52%) |
Sep 12, 2019 | 87.13 | 88.23 | 85.75 | 87.43 | 541,285 | -0.02(-0.02%) |
Sep 11, 2019 | 86.16 | 87.87 | 84.17 | 87.45 | 602,683 | +1.83(+2.14%) |
Sep 10, 2019 | 82.94 | 85.79 | 82.85 | 85.61 | 904,203 | +3.30(+4.01%) |
Sep 09, 2019 | 78.86 | 82.86 | 78.55 | 82.31 | 552,518 | +4.38(+5.62%) |
Sep 06, 2019 | 78.06 | 78.75 | 77.02 | 77.93 | 440,305 | -0.11(-0.14%) |
Sep 05, 2019 | 76.55 | 79.11 | 76.55 | 78.04 | 474,339 | +2.69(+3.56%) |
Sep 04, 2019 | 75.34 | 75.69 | 74.81 | 75.36 | 483,922 | +1.05(+1.41%) |