Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.91 | 88.15 | 87.77 | 87.88 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.74 | 88.36 | 87.60 | 88.28 | 14,991 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,315 | +0.21(+0.24%) |
Nov 25, 2019 | 87.27 | 87.85 | 87.27 | 87.71 | 82,133 | +0.52(+0.60%) |
Nov 22, 2019 | 87.17 | 87.57 | 87.15 | 87.18 | 205,102 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.73 | 87.04 | 33,645 | -0.02(-0.02%) |
Nov 20, 2019 | 87.62 | 88.08 | 86.98 | 87.06 | 30,627 | -1.00(-1.14%) |
Nov 19, 2019 | 88.69 | 88.69 | 87.90 | 88.07 | 19,070 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.13 | 88.43 | 32,608 | -0.26(-0.29%) |
Nov 15, 2019 | 89.28 | 89.28 | 88.54 | 88.69 | 33,133 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.80 | 88.26 | 88.76 | 28,738 | +0.37(+0.42%) |
Nov 13, 2019 | 88.67 | 88.82 | 88.23 | 88.39 | 25,328 | -0.77(-0.87%) |
Nov 12, 2019 | 89.03 | 89.54 | 88.76 | 89.16 | 29,121 | +0.29(+0.33%) |
Nov 11, 2019 | 88.46 | 88.89 | 88.35 | 88.87 | 19,946 | -0.15(-0.17%) |
Nov 08, 2019 | 88.37 | 89.08 | 88.37 | 89.01 | 21,401 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.68 | 56,415 | +1.00(+1.14%) |
Nov 06, 2019 | 87.77 | 88.08 | 87.46 | 87.68 | 33,105 | -0.26(-0.29%) |
Nov 05, 2019 | 87.39 | 88.19 | 87.39 | 87.94 | 50,640 | +0.50(+0.57%) |
Nov 04, 2019 | 86.82 | 87.53 | 86.82 | 87.44 | 39,034 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.40 | 29,222 | +1.50(+1.77%) |
Oct 31, 2019 | 85.42 | 85.62 | 84.43 | 84.90 | 49,337 | -0.75(-0.88%) |
Oct 30, 2019 | 85.41 | 85.75 | 85.04 | 85.65 | 44,265 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.34 | 84.73 | 85.89 | 32,313 | +0.64(+0.75%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.98 | 85.26 | 27,331 | +0.41(+0.48%) |
Oct 25, 2019 | 84.06 | 85.03 | 84.00 | 84.85 | 28,896 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.39 | 83.33 | 83.91 | 38,459 | +0.44(+0.53%) |
Oct 23, 2019 | 83.34 | 83.77 | 83.25 | 83.47 | 32,391 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.27 | 82.39 | 82.98 | 53,627 | -0.40(-0.47%) |
Oct 21, 2019 | 84.16 | 84.16 | 83.34 | 83.37 | 22,643 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.60 | 54,534 | -0.17(-0.21%) |
Oct 17, 2019 | 84.17 | 84.44 | 83.64 | 83.78 | 38,090 | +0.17(+0.21%) |
Oct 16, 2019 | 83.61 | 84.37 | 83.53 | 83.60 | 58,753 | +0.14(+0.17%) |
Oct 15, 2019 | 83.35 | 84.02 | 83.04 | 83.46 | 118,185 | +0.47(+0.57%) |
Oct 14, 2019 | 83.47 | 83.53 | 82.94 | 82.99 | 53,884 | -0.73(-0.87%) |
Oct 11, 2019 | 83.01 | 84.31 | 82.91 | 83.72 | 175,662 | +2.03(+2.49%) |
Oct 10, 2019 | 81.04 | 82.05 | 81.04 | 81.69 | 128,347 | +0.83(+1.02%) |
Oct 09, 2019 | 80.92 | 81.18 | 80.38 | 80.86 | 34,273 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.22 | 80.22 | 79,247 | -1.63(-1.99%) |
Oct 07, 2019 | 81.82 | 82.70 | 81.65 | 81.85 | 37,169 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.19 | 16,729 | +0.40(+0.48%) |
Oct 03, 2019 | 81.28 | 81.82 | 80.48 | 81.80 | 86,702 | +0.35(+0.43%) |
Oct 02, 2019 | 82.32 | 82.32 | 80.72 | 81.45 | 46,821 | -1.53(-1.84%) |
Oct 01, 2019 | 85.22 | 85.59 | 82.94 | 82.98 | 76,918 | -1.96(-2.31%) |
Sep 30, 2019 | 84.46 | 85.12 | 84.34 | 84.94 | 18,151 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,375 | -0.15(-0.17%) |
Sep 26, 2019 | 84.61 | 84.72 | 84.14 | 84.48 | 35,884 | -0.38(-0.44%) |
Sep 25, 2019 | 84.08 | 85.09 | 83.95 | 84.85 | 39,468 | +0.57(+0.68%) |
Sep 24, 2019 | 85.33 | 85.59 | 84.03 | 84.28 | 87,903 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,910 | -0.19(-0.22%) |
Sep 20, 2019 | 85.79 | 86.13 | 85.20 | 85.58 | 29,270 | -0.16(-0.19%) |
Sep 19, 2019 | 86.12 | 86.33 | 85.65 | 85.75 | 23,595 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.79 | 84.85 | 85.61 | 24,209 | -0.01(-0.01%) |
Sep 17, 2019 | 85.23 | 85.85 | 85.23 | 85.62 | 18,199 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,037 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,983 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.77 | 84.82 | 85.57 | 68,996 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.76 | 85.10 | 43,859 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.18 | 83.11 | 84.15 | 37,152 | +1.02(+1.22%) |
Sep 09, 2019 | 83.07 | 83.21 | 82.87 | 83.14 | 27,424 | +0.15(+0.18%) |
Sep 06, 2019 | 82.87 | 83.21 | 82.48 | 82.99 | 33,529 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.28 | 82.70 | 82.72 | 46,932 | +0.56(+0.68%) |
Sep 04, 2019 | 81.91 | 82.24 | 81.70 | 82.16 | 30,217 | +1.03(+1.26%) |