Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 108.50 | 110.71 | 106.59 | 108.37 | 455,800 | -0.79(-0.72%) |
Nov 27, 2019 | 101.65 | 109.19 | 100.35 | 109.16 | 1,270,100 | +7.67(+7.56%) |
Nov 26, 2019 | 98.17 | 101.92 | 96.07 | 101.49 | 1,046,124 | +5.15(+5.35%) |
Nov 25, 2019 | 93.50 | 100.00 | 93.11 | 96.34 | 1,902,908 | +7.45(+8.38%) |
Nov 22, 2019 | 88.45 | 89.40 | 87.55 | 88.89 | 343,000 | +0.99(+1.13%) |
Nov 21, 2019 | 87.01 | 88.32 | 85.96 | 87.90 | 349,772 | +1.31(+1.51%) |
Nov 20, 2019 | 85.26 | 88.22 | 85.06 | 86.59 | 755,704 | +1.04(+1.22%) |
Nov 19, 2019 | 83.53 | 85.84 | 83.14 | 85.55 | 442,123 | +2.55(+3.07%) |
Nov 18, 2019 | 81.85 | 83.03 | 80.25 | 83.00 | 368,943 | +0.75(+0.92%) |
Nov 15, 2019 | 83.52 | 84.05 | 81.38 | 82.25 | 408,100 | -0.80(-0.96%) |
Nov 14, 2019 | 83.93 | 84.42 | 82.89 | 83.05 | 299,872 | -0.88(-1.04%) |
Nov 13, 2019 | 82.64 | 85.00 | 82.12 | 83.92 | 345,598 | +0.90(+1.08%) |
Nov 12, 2019 | 82.29 | 83.88 | 81.82 | 83.02 | 490,651 | +1.06(+1.29%) |
Nov 11, 2019 | 82.49 | 83.70 | 81.94 | 81.96 | 342,103 | -0.80(-0.97%) |
Nov 08, 2019 | 81.11 | 83.35 | 80.26 | 82.76 | 450,200 | +1.90(+2.35%) |
Nov 07, 2019 | 78.89 | 82.04 | 78.51 | 80.86 | 800,666 | +1.69(+2.13%) |
Nov 06, 2019 | 74.41 | 80.51 | 73.47 | 79.17 | 932,839 | +4.65(+6.24%) |
Nov 05, 2019 | 74.26 | 75.83 | 71.66 | 74.52 | 609,319 | -1.52(-2.00%) |
Nov 04, 2019 | 76.07 | 77.00 | 74.92 | 76.04 | 600,037 | +0.82(+1.09%) |
Nov 01, 2019 | 73.00 | 75.66 | 72.61 | 75.22 | 485,600 | +2.44(+3.35%) |
Oct 31, 2019 | 74.28 | 74.85 | 72.42 | 72.78 | 334,709 | -1.63(-2.19%) |
Oct 30, 2019 | 74.38 | 74.94 | 73.00 | 74.41 | 255,542 | -0.09(-0.12%) |
Oct 29, 2019 | 74.98 | 75.24 | 71.52 | 74.50 | 391,620 | +0.03(+0.04%) |
Oct 28, 2019 | 73.53 | 75.00 | 71.62 | 74.47 | 503,269 | +0.98(+1.33%) |
Oct 25, 2019 | 68.63 | 73.94 | 68.49 | 73.49 | 944,500 | +5.10(+7.46%) |
Oct 24, 2019 | 69.17 | 69.60 | 67.75 | 68.39 | 348,805 | -0.53(-0.77%) |
Oct 23, 2019 | 68.49 | 70.07 | 68.20 | 68.92 | 376,592 | +0.17(+0.25%) |
Oct 22, 2019 | 68.34 | 69.57 | 67.87 | 68.75 | 446,217 | +0.92(+1.36%) |
Oct 21, 2019 | 65.74 | 67.93 | 65.28 | 67.83 | 390,103 | +2.76(+4.24%) |
Oct 18, 2019 | 64.26 | 65.65 | 63.49 | 65.07 | 389,300 | +0.66(+1.02%) |
Oct 17, 2019 | 65.36 | 65.78 | 63.40 | 64.41 | 399,990 | -0.30(-0.46%) |
Oct 16, 2019 | 63.79 | 65.70 | 63.28 | 64.71 | 264,333 | +0.46(+0.72%) |
Oct 15, 2019 | 61.14 | 64.43 | 60.67 | 64.25 | 430,359 | +3.42(+5.62%) |
Oct 14, 2019 | 59.55 | 61.40 | 58.04 | 60.83 | 443,291 | +1.28(+2.15%) |
Oct 11, 2019 | 59.94 | 60.69 | 59.13 | 59.55 | 526,800 | +0.64(+1.09%) |
Oct 10, 2019 | 57.22 | 59.40 | 56.76 | 58.91 | 609,138 | +1.55(+2.70%) |
Oct 09, 2019 | 59.79 | 59.80 | 57.23 | 57.36 | 731,601 | -1.85(-3.12%) |
Oct 08, 2019 | 59.77 | 60.62 | 57.86 | 59.21 | 652,489 | -1.08(-1.79%) |
Oct 07, 2019 | 61.77 | 62.53 | 60.17 | 60.29 | 609,910 | -1.94(-3.12%) |
Oct 04, 2019 | 65.28 | 66.20 | 61.89 | 62.23 | 564,200 | -2.81(-4.32%) |
Oct 03, 2019 | 64.70 | 65.87 | 63.49 | 65.04 | 348,513 | +0.07(+0.11%) |
Oct 02, 2019 | 64.67 | 65.60 | 63.58 | 64.97 | 504,332 | -0.90(-1.37%) |
Oct 01, 2019 | 66.22 | 68.42 | 64.77 | 65.87 | 486,275 | -0.49(-0.74%) |
Sep 30, 2019 | 65.00 | 67.17 | 64.54 | 66.36 | 479,463 | +2.24(+3.49%) |
Sep 27, 2019 | 63.92 | 66.64 | 63.58 | 64.12 | 358,800 | +0.44(+0.69%) |
Sep 26, 2019 | 65.15 | 66.02 | 62.52 | 63.68 | 465,205 | -1.58(-2.42%) |
Sep 25, 2019 | 65.60 | 66.44 | 64.50 | 65.26 | 297,644 | -0.35(-0.53%) |
Sep 24, 2019 | 68.12 | 68.54 | 63.96 | 65.61 | 662,685 | -2.40(-3.53%) |
Sep 23, 2019 | 69.12 | 70.73 | 67.83 | 68.01 | 373,011 | -1.87(-2.68%) |
Sep 20, 2019 | 69.66 | 70.48 | 68.77 | 69.88 | 808,700 | +0.63(+0.91%) |
Sep 19, 2019 | 69.47 | 70.98 | 69.12 | 69.25 | 293,228 | +0.01(+0.01%) |
Sep 18, 2019 | 69.70 | 69.70 | 67.39 | 69.24 | 352,434 | -0.71(-1.02%) |
Sep 17, 2019 | 72.06 | 72.75 | 69.20 | 69.95 | 524,435 | -2.30(-3.18%) |
Sep 16, 2019 | 68.56 | 72.98 | 68.00 | 72.25 | 767,516 | +3.35(+4.86%) |
Sep 13, 2019 | 68.31 | 69.64 | 67.31 | 68.90 | 816,200 | +0.83(+1.22%) |
Sep 12, 2019 | 69.14 | 69.97 | 67.99 | 68.07 | 405,156 | -0.90(-1.30%) |
Sep 11, 2019 | 67.96 | 69.37 | 67.11 | 68.97 | 560,179 | +1.42(+2.10%) |
Sep 10, 2019 | 64.37 | 67.57 | 63.93 | 67.55 | 465,805 | +3.09(+4.79%) |
Sep 09, 2019 | 62.70 | 65.00 | 61.76 | 64.46 | 453,996 | +1.72(+2.74%) |
Sep 06, 2019 | 64.80 | 65.21 | 62.60 | 62.74 | 433,300 | -1.69(-2.62%) |
Sep 05, 2019 | 64.69 | 65.68 | 63.71 | 64.43 | 390,167 | +0.45(+0.70%) |
Sep 04, 2019 | 63.44 | 64.05 | 61.52 | 63.98 | 441,530 | +2.61(+4.25%) |