Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.59 | 85.23 | 83.75 | 83.90 | 209,387 | -0.98(-1.16%) |
Nov 27, 2019 | 85.20 | 85.20 | 84.30 | 84.88 | 303,299 | -0.23(-0.27%) |
Nov 26, 2019 | 85.35 | 85.35 | 84.44 | 85.11 | 312,901 | -0.24(-0.28%) |
Nov 25, 2019 | 84.33 | 85.87 | 84.10 | 85.35 | 647,012 | +1.25(+1.49%) |
Nov 22, 2019 | 83.91 | 84.25 | 83.16 | 84.10 | 469,666 | +0.53(+0.63%) |
Nov 21, 2019 | 83.05 | 83.76 | 82.43 | 83.57 | 494,454 | +0.93(+1.12%) |
Nov 20, 2019 | 83.70 | 84.31 | 81.63 | 82.65 | 882,095 | -1.50(-1.79%) |
Nov 19, 2019 | 84.31 | 84.87 | 84.00 | 84.15 | 759,656 | +0.42(+0.50%) |
Nov 18, 2019 | 84.09 | 84.40 | 82.56 | 83.73 | 605,124 | -0.75(-0.89%) |
Nov 15, 2019 | 84.73 | 85.22 | 84.35 | 84.48 | 694,041 | +0.62(+0.74%) |
Nov 14, 2019 | 84.01 | 84.63 | 83.63 | 83.86 | 507,063 | -0.19(-0.23%) |
Nov 13, 2019 | 84.18 | 84.82 | 83.79 | 84.06 | 601,610 | -0.95(-1.12%) |
Nov 12, 2019 | 85.28 | 85.63 | 84.58 | 85.01 | 717,521 | -0.43(-0.50%) |
Nov 11, 2019 | 83.59 | 85.51 | 83.30 | 85.43 | 635,234 | +2.17(+2.61%) |
Nov 08, 2019 | 82.82 | 83.97 | 82.43 | 83.26 | 529,857 | +1.15(+1.40%) |
Nov 07, 2019 | 83.14 | 83.66 | 81.92 | 82.11 | 535,470 | +0.18(+0.23%) |
Nov 06, 2019 | 82.54 | 82.97 | 81.65 | 81.93 | 616,322 | -1.00(-1.20%) |
Nov 05, 2019 | 82.47 | 83.64 | 81.90 | 82.93 | 761,829 | +0.79(+0.97%) |
Nov 04, 2019 | 81.74 | 82.57 | 80.80 | 82.13 | 708,394 | +1.41(+1.75%) |
Nov 01, 2019 | 79.45 | 80.76 | 78.63 | 80.72 | 810,688 | +1.79(+2.27%) |
Oct 31, 2019 | 80.44 | 80.44 | 76.92 | 78.93 | 1,096,956 | -3.59(-4.35%) |
Oct 30, 2019 | 79.62 | 83.01 | 78.96 | 82.51 | 1,570,862 | +4.50(+5.77%) |
Oct 29, 2019 | 76.22 | 78.67 | 76.12 | 78.01 | 854,877 | +1.18(+1.54%) |
Oct 28, 2019 | 76.84 | 78.23 | 76.79 | 76.83 | 590,377 | +0.63(+0.82%) |
Oct 25, 2019 | 74.16 | 76.45 | 74.16 | 76.20 | 581,674 | +1.97(+2.65%) |
Oct 24, 2019 | 75.75 | 76.19 | 73.60 | 74.23 | 649,011 | +0.47(+0.64%) |
Oct 23, 2019 | 72.33 | 73.92 | 72.15 | 73.76 | 695,482 | +1.21(+1.67%) |
Oct 22, 2019 | 71.17 | 72.74 | 70.30 | 72.55 | 511,543 | +1.57(+2.21%) |
Oct 21, 2019 | 72.16 | 72.44 | 70.96 | 70.98 | 606,392 | -0.33(-0.47%) |
Oct 18, 2019 | 70.38 | 71.61 | 69.80 | 71.31 | 518,390 | +0.44(+0.63%) |
Oct 17, 2019 | 68.53 | 71.10 | 68.26 | 70.86 | 792,737 | +2.73(+4.00%) |
Oct 16, 2019 | 68.95 | 69.65 | 67.99 | 68.14 | 567,626 | -0.95(-1.38%) |
Oct 15, 2019 | 68.16 | 69.53 | 67.56 | 69.09 | 638,068 | +0.86(+1.26%) |
Oct 14, 2019 | 68.17 | 68.60 | 67.35 | 68.23 | 672,440 | -0.44(-0.65%) |
Oct 11, 2019 | 66.97 | 69.38 | 66.97 | 68.67 | 654,695 | +2.75(+4.16%) |
Oct 10, 2019 | 65.42 | 66.58 | 65.32 | 65.93 | 959,033 | +0.49(+0.75%) |
Oct 09, 2019 | 65.27 | 65.80 | 64.50 | 65.44 | 308,168 | +0.98(+1.52%) |
Oct 08, 2019 | 64.90 | 65.57 | 64.10 | 64.46 | 508,151 | -1.41(-2.13%) |
Oct 07, 2019 | 66.69 | 67.03 | 65.84 | 65.86 | 506,864 | -1.16(-1.72%) |
Oct 04, 2019 | 66.71 | 67.19 | 65.94 | 67.02 | 486,045 | +0.47(+0.71%) |
Oct 03, 2019 | 66.76 | 66.84 | 63.95 | 66.55 | 703,915 | -1.02(-1.51%) |
Oct 02, 2019 | 66.52 | 67.89 | 66.02 | 67.56 | 598,991 | +0.26(+0.38%) |
Oct 01, 2019 | 70.68 | 71.04 | 67.22 | 67.31 | 519,982 | -2.76(-3.94%) |
Sep 30, 2019 | 69.39 | 70.23 | 68.95 | 70.07 | 389,226 | +0.74(+1.07%) |
Sep 27, 2019 | 69.53 | 69.93 | 68.81 | 69.33 | 331,241 | +0.35(+0.51%) |
Sep 26, 2019 | 68.93 | 69.29 | 68.43 | 68.98 | 466,140 | +0.01(+0.01%) |
Sep 25, 2019 | 68.29 | 69.24 | 68.09 | 68.97 | 711,328 | +0.59(+0.87%) |
Sep 24, 2019 | 70.04 | 70.18 | 68.08 | 68.38 | 617,969 | -1.37(-1.96%) |
Sep 23, 2019 | 68.90 | 70.29 | 68.72 | 69.75 | 387,424 | +0.23(+0.33%) |
Sep 20, 2019 | 69.59 | 70.71 | 69.15 | 69.51 | 1,206,079 | -0.06(-0.09%) |
Sep 19, 2019 | 70.37 | 70.76 | 69.33 | 69.58 | 759,272 | -0.82(-1.17%) |
Sep 18, 2019 | 69.88 | 70.46 | 69.39 | 70.40 | 491,025 | +0.10(+0.14%) |
Sep 17, 2019 | 70.65 | 70.93 | 69.60 | 70.30 | 580,309 | -0.89(-1.25%) |
Sep 16, 2019 | 71.01 | 71.28 | 70.43 | 71.19 | 629,552 | -0.25(-0.35%) |
Sep 13, 2019 | 70.90 | 71.94 | 70.35 | 71.44 | 498,161 | +1.33(+1.90%) |
Sep 12, 2019 | 71.32 | 71.32 | 69.39 | 70.11 | 612,880 | -1.34(-1.88%) |
Sep 11, 2019 | 71.44 | 71.49 | 69.39 | 71.45 | 618,111 | +1.21(+1.72%) |
Sep 10, 2019 | 69.10 | 70.53 | 68.68 | 70.24 | 525,462 | +1.13(+1.63%) |
Sep 09, 2019 | 66.55 | 69.37 | 66.41 | 69.11 | 793,063 | +2.88(+4.36%) |
Sep 06, 2019 | 66.40 | 66.80 | 66.01 | 66.22 | 515,685 | -0.04(-0.06%) |
Sep 05, 2019 | 64.74 | 66.45 | 64.74 | 66.26 | 567,295 | +2.42(+3.79%) |
Sep 04, 2019 | 63.75 | 64.19 | 63.48 | 63.84 | 598,160 | +1.13(+1.80%) |