Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.68 | 85.00 | 84.40 | 84.58 | 42,800 | +0.25(+0.29%) |
Nov 27, 2019 | 84.67 | 84.71 | 83.80 | 84.34 | 61,800 | -1.39(-1.63%) |
Nov 26, 2019 | 84.96 | 86.32 | 84.84 | 85.73 | 58,191 | +1.21(+1.43%) |
Nov 25, 2019 | 84.24 | 84.83 | 84.17 | 84.52 | 49,949 | +0.53(+0.63%) |
Nov 22, 2019 | 84.58 | 85.15 | 83.51 | 83.99 | 137,100 | -2.29(-2.65%) |
Nov 21, 2019 | 87.20 | 87.43 | 86.00 | 86.28 | 176,092 | -0.33(-0.38%) |
Nov 20, 2019 | 86.01 | 86.62 | 85.93 | 86.61 | 51,560 | +0.71(+0.83%) |
Nov 19, 2019 | 85.21 | 85.92 | 85.10 | 85.90 | 44,969 | +1.61(+1.91%) |
Nov 18, 2019 | 83.93 | 84.75 | 83.83 | 84.29 | 53,768 | +0.44(+0.52%) |
Nov 15, 2019 | 83.09 | 84.50 | 83.09 | 83.85 | 67,300 | +0.81(+0.98%) |
Nov 14, 2019 | 82.12 | 83.38 | 82.12 | 83.04 | 91,562 | +0.71(+0.86%) |
Nov 13, 2019 | 82.00 | 82.58 | 81.96 | 82.33 | 54,496 | +0.33(+0.40%) |
Nov 12, 2019 | 82.00 | 82.15 | 81.62 | 82.00 | 164,912 | -0.58(-0.70%) |
Nov 11, 2019 | 83.00 | 83.19 | 82.31 | 82.58 | 97,557 | -1.04(-1.24%) |
Nov 08, 2019 | 83.90 | 84.25 | 83.60 | 83.62 | 87,200 | -2.10(-2.45%) |
Nov 07, 2019 | 87.75 | 87.95 | 85.25 | 85.72 | 80,835 | -1.89(-2.16%) |
Nov 06, 2019 | 87.32 | 87.70 | 87.11 | 87.61 | 59,277 | +0.01(+0.01%) |
Nov 05, 2019 | 87.50 | 88.00 | 87.22 | 87.60 | 77,684 | -0.57(-0.65%) |
Nov 04, 2019 | 89.12 | 89.30 | 87.90 | 88.17 | 81,702 | -1.33(-1.49%) |
Nov 01, 2019 | 88.14 | 89.96 | 87.88 | 89.50 | 116,400 | +1.57(+1.79%) |
Oct 31, 2019 | 88.18 | 88.48 | 87.17 | 87.93 | 62,420 | +0.93(+1.07%) |
Oct 30, 2019 | 86.72 | 87.37 | 86.13 | 87.00 | 35,573 | +0.28(+0.32%) |
Oct 29, 2019 | 86.14 | 86.92 | 85.99 | 86.72 | 35,452 | +0.08(+0.09%) |
Oct 28, 2019 | 87.87 | 87.87 | 86.05 | 86.64 | 137,628 | -0.61(-0.70%) |
Oct 25, 2019 | 88.21 | 88.48 | 87.17 | 87.25 | 100,400 | +0.25(+0.29%) |
Oct 24, 2019 | 87.70 | 87.90 | 86.65 | 87.00 | 107,579 | +0.64(+0.74%) |
Oct 23, 2019 | 85.18 | 86.70 | 85.18 | 86.36 | 95,403 | +2.32(+2.76%) |
Oct 22, 2019 | 83.84 | 84.15 | 83.67 | 84.04 | 41,087 | +0.35(+0.42%) |
Oct 21, 2019 | 84.66 | 84.66 | 83.34 | 83.69 | 69,539 | -0.32(-0.38%) |
Oct 18, 2019 | 83.69 | 84.39 | 83.40 | 84.01 | 40,500 | +0.32(+0.38%) |
Oct 17, 2019 | 83.84 | 83.92 | 83.34 | 83.69 | 50,772 | +0.04(+0.05%) |
Oct 16, 2019 | 83.62 | 83.92 | 82.98 | 83.65 | 156,813 | +0.16(+0.19%) |
Oct 15, 2019 | 84.33 | 84.33 | 83.25 | 83.49 | 73,549 | -0.76(-0.90%) |
Oct 14, 2019 | 84.40 | 84.90 | 84.17 | 84.25 | 38,210 | -0.27(-0.32%) |
Oct 11, 2019 | 83.74 | 84.75 | 83.40 | 84.52 | 110,800 | -0.24(-0.28%) |
Oct 10, 2019 | 83.94 | 85.21 | 83.23 | 84.76 | 83,516 | +0.48(+0.57%) |
Oct 09, 2019 | 83.70 | 84.53 | 83.34 | 84.28 | 67,094 | +0.30(+0.36%) |
Oct 08, 2019 | 83.80 | 84.09 | 83.15 | 83.98 | 138,301 | +1.20(+1.45%) |
Oct 07, 2019 | 83.28 | 83.80 | 82.78 | 82.78 | 72,623 | -0.37(-0.44%) |
Oct 04, 2019 | 82.77 | 83.33 | 82.40 | 83.15 | 85,200 | -0.82(-0.97%) |
Oct 03, 2019 | 84.19 | 84.79 | 83.70 | 83.97 | 106,529 | +0.17(+0.20%) |
Oct 02, 2019 | 83.64 | 84.18 | 83.40 | 83.80 | 102,541 | +0.88(+1.06%) |
Oct 01, 2019 | 82.79 | 83.26 | 82.50 | 82.92 | 98,371 | -0.55(-0.66%) |
Sep 30, 2019 | 84.66 | 85.27 | 82.50 | 83.47 | 417,948 | -4.27(-4.87%) |
Sep 27, 2019 | 86.98 | 88.33 | 86.78 | 87.74 | 89,000 | -0.28(-0.31%) |
Sep 26, 2019 | 88.05 | 88.40 | 87.68 | 88.02 | 55,983 | +0.66(+0.76%) |
Sep 25, 2019 | 89.00 | 89.00 | 87.22 | 87.36 | 133,556 | -2.80(-3.11%) |
Sep 24, 2019 | 89.81 | 90.45 | 89.48 | 90.16 | 79,828 | -0.43(-0.47%) |
Sep 23, 2019 | 90.44 | 90.83 | 89.89 | 90.59 | 268,505 | +1.31(+1.47%) |
Sep 20, 2019 | 88.94 | 89.47 | 88.66 | 89.28 | 52,200 | +0.69(+0.78%) |
Sep 19, 2019 | 88.54 | 88.94 | 88.19 | 88.59 | 69,936 | +0.81(+0.92%) |
Sep 18, 2019 | 88.49 | 88.49 | 86.88 | 87.78 | 185,202 | -0.98(-1.10%) |
Sep 17, 2019 | 88.82 | 89.27 | 87.75 | 88.76 | 238,249 | +0.25(+0.28%) |
Sep 16, 2019 | 89.02 | 89.02 | 87.32 | 88.51 | 185,433 | -1.12(-1.25%) |
Sep 13, 2019 | 90.63 | 91.02 | 89.30 | 89.63 | 201,600 | -0.15(-0.17%) |
Sep 12, 2019 | 89.60 | 90.69 | 89.38 | 89.78 | 125,738 | +0.60(+0.67%) |
Sep 11, 2019 | 88.60 | 89.29 | 88.43 | 89.18 | 117,004 | +1.42(+1.62%) |
Sep 10, 2019 | 88.83 | 89.18 | 87.64 | 87.76 | 173,100 | -1.61(-1.80%) |
Sep 09, 2019 | 90.16 | 90.63 | 88.90 | 89.37 | 91,974 | +0.04(+0.04%) |
Sep 06, 2019 | 89.84 | 91.09 | 89.09 | 89.33 | 246,800 | -1.21(-1.34%) |
Sep 05, 2019 | 92.11 | 92.33 | 89.00 | 90.54 | 450,671 | -2.61(-2.80%) |
Sep 04, 2019 | 92.54 | 93.47 | 91.79 | 93.15 | 519,370 | +2.98(+3.30%) |