Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 80.50 | 80.95 | 80.06 | 80.21 | 276,723 | -0.32(-0.39%) |
Nov 27, 2019 | 79.66 | 80.74 | 79.66 | 80.53 | 230,384 | +0.86(+1.08%) |
Nov 26, 2019 | 79.31 | 80.07 | 79.08 | 79.66 | 412,498 | +0.46(+0.58%) |
Nov 25, 2019 | 78.33 | 79.33 | 77.82 | 79.21 | 482,925 | +1.35(+1.73%) |
Nov 22, 2019 | 76.86 | 77.90 | 76.50 | 77.86 | 397,964 | +1.20(+1.56%) |
Nov 21, 2019 | 77.36 | 77.45 | 75.74 | 76.66 | 374,283 | -0.83(-1.07%) |
Nov 20, 2019 | 78.20 | 78.66 | 76.91 | 77.49 | 572,907 | -1.22(-1.55%) |
Nov 19, 2019 | 78.16 | 79.16 | 77.97 | 78.71 | 453,793 | +0.82(+1.06%) |
Nov 18, 2019 | 77.27 | 78.01 | 76.91 | 77.89 | 578,198 | +0.68(+0.89%) |
Nov 15, 2019 | 76.73 | 77.55 | 76.30 | 77.20 | 294,661 | +1.02(+1.34%) |
Nov 14, 2019 | 75.01 | 76.28 | 74.66 | 76.18 | 301,863 | +1.14(+1.52%) |
Nov 13, 2019 | 75.18 | 75.36 | 74.66 | 75.04 | 409,643 | -0.38(-0.50%) |
Nov 12, 2019 | 75.78 | 76.27 | 75.23 | 75.42 | 290,801 | -0.23(-0.30%) |
Nov 11, 2019 | 76.57 | 76.57 | 75.52 | 75.65 | 431,106 | -1.37(-1.77%) |
Nov 08, 2019 | 76.84 | 77.04 | 75.89 | 77.01 | 271,233 | -0.01(-0.01%) |
Nov 07, 2019 | 77.99 | 78.40 | 76.95 | 77.02 | 450,211 | -0.43(-0.55%) |
Nov 06, 2019 | 77.22 | 77.72 | 76.45 | 77.45 | 597,588 | +0.19(+0.24%) |
Nov 05, 2019 | 76.29 | 78.06 | 76.29 | 77.26 | 923,879 | +0.82(+1.08%) |
Nov 04, 2019 | 74.97 | 76.51 | 74.68 | 76.44 | 713,424 | +1.84(+2.47%) |
Nov 01, 2019 | 74.42 | 75.06 | 73.75 | 74.60 | 811,378 | +0.58(+0.79%) |
Oct 31, 2019 | 72.09 | 74.91 | 72.09 | 74.01 | 1,677,076 | +1.55(+2.15%) |
Oct 30, 2019 | 72.55 | 72.81 | 70.97 | 72.46 | 940,671 | +0.22(+0.30%) |
Oct 29, 2019 | 72.52 | 72.85 | 71.94 | 72.24 | 363,576 | -0.16(-0.22%) |
Oct 28, 2019 | 73.13 | 73.53 | 72.29 | 72.40 | 459,977 | -0.43(-0.58%) |
Oct 25, 2019 | 71.66 | 73.13 | 71.66 | 72.83 | 676,670 | +0.97(+1.35%) |
Oct 24, 2019 | 71.99 | 72.11 | 71.42 | 71.86 | 683,467 | +0.36(+0.50%) |
Oct 23, 2019 | 69.62 | 71.54 | 68.36 | 71.50 | 752,821 | +1.59(+2.28%) |
Oct 22, 2019 | 70.71 | 70.84 | 69.86 | 69.90 | 446,454 | -0.73(-1.04%) |
Oct 21, 2019 | 69.69 | 70.89 | 69.55 | 70.64 | 700,203 | +1.32(+1.90%) |
Oct 18, 2019 | 68.93 | 69.69 | 68.62 | 69.32 | 699,088 | +0.07(+0.10%) |
Oct 17, 2019 | 69.21 | 69.48 | 68.82 | 69.25 | 820,518 | -0.04(-0.06%) |
Oct 16, 2019 | 69.54 | 69.97 | 68.63 | 69.29 | 846,746 | -0.57(-0.82%) |
Oct 15, 2019 | 69.73 | 70.26 | 69.28 | 69.86 | 508,477 | +0.22(+0.31%) |
Oct 14, 2019 | 70.57 | 70.98 | 69.25 | 69.65 | 808,748 | -1.36(-1.91%) |
Oct 11, 2019 | 70.36 | 71.76 | 70.35 | 71.00 | 467,236 | +1.67(+2.41%) |
Oct 10, 2019 | 69.58 | 70.26 | 68.79 | 69.33 | 608,589 | -0.29(-0.41%) |
Oct 09, 2019 | 70.15 | 70.26 | 69.41 | 69.62 | 378,492 | -0.01(-0.01%) |
Oct 08, 2019 | 69.98 | 70.17 | 68.95 | 69.63 | 660,192 | -0.83(-1.18%) |
Oct 07, 2019 | 71.37 | 71.37 | 70.30 | 70.46 | 583,414 | -1.18(-1.65%) |
Oct 04, 2019 | 71.44 | 72.09 | 71.31 | 71.64 | 344,040 | +0.23(+0.32%) |
Oct 03, 2019 | 71.60 | 71.91 | 70.52 | 71.41 | 1,084,110 | -0.25(-0.35%) |
Oct 02, 2019 | 71.98 | 71.98 | 70.96 | 71.66 | 468,412 | -0.70(-0.97%) |
Oct 01, 2019 | 73.00 | 73.98 | 72.24 | 72.36 | 427,762 | -0.59(-0.81%) |
Sep 30, 2019 | 72.54 | 73.23 | 72.16 | 72.95 | 1,041,392 | +0.79(+1.10%) |
Sep 27, 2019 | 72.55 | 72.98 | 71.85 | 72.16 | 316,170 | -0.18(-0.25%) |
Sep 26, 2019 | 73.50 | 73.50 | 72.05 | 72.34 | 421,393 | -1.51(-2.04%) |
Sep 25, 2019 | 73.41 | 74.34 | 72.87 | 73.85 | 558,104 | +0.23(+0.31%) |
Sep 24, 2019 | 75.24 | 75.27 | 73.36 | 73.62 | 536,067 | -1.38(-1.84%) |
Sep 23, 2019 | 74.48 | 75.48 | 74.44 | 74.99 | 492,070 | +0.12(+0.16%) |
Sep 20, 2019 | 75.78 | 76.22 | 74.84 | 74.88 | 674,246 | -1.13(-1.49%) |
Sep 19, 2019 | 76.20 | 76.48 | 75.30 | 76.00 | 794,962 | +1.07(+1.43%) |
Sep 18, 2019 | 75.53 | 75.53 | 74.42 | 74.94 | 369,825 | -0.65(-0.86%) |
Sep 17, 2019 | 74.95 | 75.83 | 74.75 | 75.59 | 483,521 | +0.36(+0.47%) |
Sep 16, 2019 | 75.73 | 76.11 | 75.01 | 75.23 | 517,407 | -1.30(-1.70%) |
Sep 13, 2019 | 75.36 | 77.10 | 75.36 | 76.53 | 909,935 | +1.44(+1.91%) |
Sep 12, 2019 | 75.72 | 76.36 | 75.03 | 75.09 | 508,326 | -0.46(-0.60%) |
Sep 11, 2019 | 75.28 | 76.16 | 74.53 | 75.55 | 522,168 | +0.55(+0.74%) |
Sep 10, 2019 | 73.76 | 75.05 | 73.27 | 74.99 | 535,433 | +0.99(+1.34%) |
Sep 09, 2019 | 73.18 | 74.22 | 72.86 | 74.00 | 568,436 | +1.10(+1.51%) |
Sep 06, 2019 | 73.37 | 74.07 | 72.76 | 72.91 | 643,346 | -0.99(-1.34%) |
Sep 05, 2019 | 72.62 | 73.97 | 72.54 | 73.90 | 568,341 | +1.93(+2.68%) |
Sep 04, 2019 | 71.51 | 72.29 | 71.37 | 71.96 | 682,127 | +1.25(+1.76%) |