Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.47 | 85.62 | 84.49 | 84.93 | 173,997 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.83 | 84.48 | 85.51 | 660,907 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.93 | 84.53 | 85.21 | 2,550,789 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.77 | 86.10 | 773,299 | +2.13(+2.54%) |
Nov 22, 2019 | 83.77 | 84.51 | 83.49 | 83.97 | 498,268 | +0.38(+0.45%) |
Nov 21, 2019 | 83.72 | 84.35 | 83.21 | 83.60 | 491,559 | +0.03(+0.04%) |
Nov 20, 2019 | 83.90 | 84.65 | 82.80 | 83.57 | 360,807 | -0.89(-1.05%) |
Nov 19, 2019 | 85.20 | 85.76 | 84.39 | 84.45 | 339,112 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.16 | 84.59 | 426,475 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.87 | 84.56 | 284,366 | +0.74(+0.88%) |
Nov 14, 2019 | 83.74 | 84.61 | 83.56 | 83.83 | 608,289 | -0.43(-0.51%) |
Nov 13, 2019 | 85.12 | 85.12 | 83.45 | 84.25 | 429,005 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.10 | 85.84 | 509,556 | -0.74(-0.85%) |
Nov 11, 2019 | 85.47 | 86.91 | 85.45 | 86.57 | 342,293 | +0.16(+0.18%) |
Nov 08, 2019 | 85.84 | 86.72 | 85.45 | 86.41 | 555,765 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.70 | 85.56 | 86.60 | 577,300 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.08 | 85.33 | 549,641 | -1.07(-1.24%) |
Nov 05, 2019 | 85.74 | 87.30 | 85.74 | 86.40 | 406,488 | +1.06(+1.24%) |
Nov 04, 2019 | 82.47 | 85.47 | 82.47 | 85.34 | 407,970 | +3.92(+4.81%) |
Nov 01, 2019 | 80.12 | 81.48 | 79.87 | 81.43 | 354,421 | +2.25(+2.84%) |
Oct 31, 2019 | 79.29 | 80.02 | 77.58 | 79.18 | 471,045 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.97 | 80.02 | 740,370 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.53 | 80.79 | 83.32 | 1,024,843 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.52 | 76.12 | 80.78 | 1,029,163 | +4.12(+5.38%) |
Oct 25, 2019 | 75.95 | 77.48 | 75.59 | 76.66 | 656,683 | +0.44(+0.57%) |
Oct 24, 2019 | 76.94 | 77.41 | 75.48 | 76.22 | 472,458 | -0.14(-0.18%) |
Oct 23, 2019 | 74.57 | 76.69 | 74.57 | 76.36 | 369,624 | +1.41(+1.88%) |
Oct 22, 2019 | 74.73 | 76.28 | 74.00 | 74.95 | 488,906 | +0.15(+0.20%) |
Oct 21, 2019 | 74.74 | 75.96 | 74.57 | 74.81 | 594,758 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.62 | 73.78 | 73.92 | 629,343 | -0.12(-0.16%) |
Oct 17, 2019 | 75.43 | 75.87 | 73.95 | 74.04 | 524,030 | -0.90(-1.20%) |
Oct 16, 2019 | 75.63 | 76.84 | 74.86 | 74.94 | 459,475 | -0.52(-0.68%) |
Oct 15, 2019 | 74.74 | 76.09 | 73.85 | 75.46 | 364,192 | +0.83(+1.12%) |
Oct 14, 2019 | 74.73 | 74.99 | 73.46 | 74.63 | 334,263 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,245 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.42 | 488,502 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.46 | 71.61 | 787,788 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.36 | 71.10 | 71.17 | 661,140 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.51 | 73.91 | 74.17 | 646,154 | -1.63(-2.14%) |
Oct 04, 2019 | 74.73 | 75.90 | 74.25 | 75.80 | 548,026 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.48 | 73.12 | 74.88 | 683,380 | -0.66(-0.88%) |
Oct 02, 2019 | 77.98 | 77.98 | 75.51 | 75.55 | 475,502 | -3.42(-4.33%) |
Oct 01, 2019 | 82.93 | 83.25 | 78.74 | 78.97 | 401,751 | -3.65(-4.42%) |
Sep 30, 2019 | 82.21 | 83.19 | 81.56 | 82.62 | 359,457 | +0.41(+0.49%) |
Sep 27, 2019 | 82.40 | 83.22 | 81.73 | 82.21 | 324,659 | -0.03(-0.04%) |
Sep 26, 2019 | 83.01 | 83.73 | 82.02 | 82.24 | 293,906 | -1.09(-1.31%) |
Sep 25, 2019 | 82.59 | 83.52 | 81.79 | 83.33 | 322,287 | +0.81(+0.98%) |
Sep 24, 2019 | 84.72 | 85.02 | 82.34 | 82.52 | 574,008 | -2.05(-2.43%) |
Sep 23, 2019 | 83.78 | 85.22 | 83.51 | 84.57 | 418,706 | -0.33(-0.39%) |
Sep 20, 2019 | 85.49 | 86.43 | 84.72 | 84.90 | 708,843 | -0.30(-0.35%) |
Sep 19, 2019 | 85.86 | 86.78 | 85.02 | 85.19 | 364,984 | -0.85(-0.99%) |
Sep 18, 2019 | 85.35 | 86.16 | 84.72 | 86.05 | 544,758 | -0.19(-0.22%) |
Sep 17, 2019 | 87.20 | 87.26 | 85.08 | 86.23 | 723,329 | -1.39(-1.58%) |
Sep 16, 2019 | 87.23 | 88.40 | 87.15 | 87.62 | 530,087 | -0.27(-0.30%) |
Sep 13, 2019 | 88.75 | 89.19 | 86.93 | 87.89 | 534,911 | +0.46(+0.52%) |
Sep 12, 2019 | 87.14 | 88.24 | 85.76 | 87.43 | 541,252 | -0.02(-0.02%) |
Sep 11, 2019 | 86.16 | 87.88 | 84.17 | 87.45 | 602,645 | +1.83(+2.14%) |
Sep 10, 2019 | 82.94 | 85.80 | 82.85 | 85.62 | 904,147 | +3.30(+4.01%) |
Sep 09, 2019 | 78.87 | 82.87 | 78.55 | 82.32 | 552,484 | +4.38(+5.62%) |
Sep 06, 2019 | 78.07 | 78.75 | 77.03 | 77.94 | 440,277 | -0.11(-0.14%) |
Sep 05, 2019 | 76.55 | 79.12 | 76.55 | 78.05 | 474,309 | +2.69(+3.56%) |
Sep 04, 2019 | 75.34 | 75.70 | 74.81 | 75.36 | 483,891 | +1.05(+1.41%) |