Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.20 | 98.37 | 94.59 | 95.00 | 166,900 | -1.92(-1.98%) |
Nov 27, 2019 | 93.46 | 97.66 | 93.37 | 96.92 | 527,900 | +3.46(+3.70%) |
Nov 26, 2019 | 91.90 | 93.92 | 89.30 | 93.46 | 375,020 | +2.71(+2.99%) |
Nov 25, 2019 | 87.99 | 91.50 | 87.44 | 90.75 | 304,007 | +3.73(+4.29%) |
Nov 22, 2019 | 84.30 | 87.31 | 83.11 | 87.02 | 179,900 | +2.96(+3.52%) |
Nov 21, 2019 | 87.64 | 88.35 | 83.12 | 84.06 | 245,962 | -4.52(-5.10%) |
Nov 20, 2019 | 81.09 | 89.47 | 80.58 | 88.58 | 595,587 | +6.92(+8.47%) |
Nov 19, 2019 | 77.18 | 83.48 | 77.18 | 81.66 | 615,114 | +5.11(+6.68%) |
Nov 18, 2019 | 72.80 | 76.83 | 71.53 | 76.55 | 239,115 | +3.83(+5.27%) |
Nov 15, 2019 | 77.04 | 77.04 | 72.39 | 72.72 | 258,400 | -3.45(-4.53%) |
Nov 14, 2019 | 74.74 | 77.25 | 74.55 | 76.17 | 262,085 | +1.08(+1.44%) |
Nov 13, 2019 | 72.77 | 77.48 | 71.58 | 75.09 | 262,683 | +0.10(+0.13%) |
Nov 12, 2019 | 73.73 | 77.40 | 73.73 | 74.99 | 270,342 | +1.22(+1.65%) |
Nov 11, 2019 | 74.46 | 75.89 | 72.22 | 73.77 | 166,555 | -0.96(-1.28%) |
Nov 08, 2019 | 71.28 | 75.17 | 71.28 | 74.73 | 179,100 | +3.26(+4.56%) |
Nov 07, 2019 | 69.16 | 71.95 | 68.12 | 71.47 | 182,815 | +2.82(+4.11%) |
Nov 06, 2019 | 71.50 | 72.89 | 68.47 | 68.65 | 252,415 | -3.07(-4.28%) |
Nov 05, 2019 | 70.41 | 72.45 | 69.10 | 71.72 | 229,857 | +1.72(+2.46%) |
Nov 04, 2019 | 71.24 | 72.45 | 68.82 | 70.00 | 163,598 | -0.95(-1.34%) |
Nov 01, 2019 | 69.35 | 71.78 | 67.56 | 70.95 | 281,600 | +2.35(+3.43%) |
Oct 31, 2019 | 73.06 | 73.37 | 68.28 | 68.60 | 200,735 | -4.54(-6.21%) |
Oct 30, 2019 | 73.94 | 74.19 | 72.54 | 73.14 | 248,145 | -0.86(-1.16%) |
Oct 29, 2019 | 73.61 | 74.98 | 72.93 | 74.00 | 365,158 | +0.28(+0.38%) |
Oct 28, 2019 | 70.38 | 74.99 | 70.34 | 73.72 | 235,682 | +3.50(+4.98%) |
Oct 25, 2019 | 67.95 | 70.30 | 66.31 | 70.22 | 349,900 | +0.83(+1.20%) |
Oct 24, 2019 | 73.12 | 74.65 | 68.30 | 69.39 | 460,742 | -3.28(-4.51%) |
Oct 23, 2019 | 73.51 | 74.45 | 71.86 | 72.67 | 202,666 | -1.19(-1.61%) |
Oct 22, 2019 | 73.62 | 74.89 | 72.57 | 73.86 | 259,311 | +0.42(+0.57%) |
Oct 21, 2019 | 72.94 | 73.53 | 70.86 | 73.44 | 156,001 | +0.83(+1.14%) |
Oct 18, 2019 | 72.86 | 73.60 | 72.14 | 72.61 | 246,700 | -0.49(-0.67%) |
Oct 17, 2019 | 71.33 | 73.35 | 70.70 | 73.10 | 226,048 | +1.77(+2.48%) |
Oct 16, 2019 | 69.71 | 71.74 | 68.72 | 71.33 | 325,982 | +1.36(+1.94%) |
Oct 15, 2019 | 67.00 | 70.49 | 66.97 | 69.97 | 440,004 | +3.24(+4.86%) |
Oct 14, 2019 | 66.60 | 68.20 | 66.01 | 66.73 | 190,683 | -0.14(-0.21%) |
Oct 11, 2019 | 68.03 | 69.58 | 65.62 | 66.87 | 259,100 | -0.53(-0.79%) |
Oct 10, 2019 | 66.70 | 69.85 | 66.27 | 67.40 | 232,777 | +0.91(+1.37%) |
Oct 09, 2019 | 67.80 | 67.80 | 65.33 | 66.49 | 415,921 | -0.01(-0.02%) |
Oct 08, 2019 | 69.65 | 70.75 | 66.49 | 66.50 | 591,644 | -3.60(-5.14%) |
Oct 07, 2019 | 76.85 | 77.80 | 69.62 | 70.10 | 581,156 | -7.25(-9.37%) |
Oct 04, 2019 | 81.00 | 81.69 | 76.05 | 77.35 | 259,500 | -3.43(-4.25%) |
Oct 03, 2019 | 81.79 | 82.67 | 79.26 | 80.78 | 301,863 | -1.14(-1.39%) |
Oct 02, 2019 | 78.69 | 82.97 | 77.65 | 81.92 | 395,408 | +2.28(+2.86%) |
Oct 01, 2019 | 78.94 | 81.44 | 77.20 | 79.64 | 522,895 | +1.01(+1.28%) |
Sep 30, 2019 | 78.88 | 80.21 | 76.57 | 78.63 | 474,851 | -0.44(-0.56%) |
Sep 27, 2019 | 79.17 | 80.36 | 77.55 | 79.07 | 267,700 | +0.07(+0.09%) |
Sep 26, 2019 | 81.19 | 81.48 | 77.25 | 79.00 | 392,575 | -2.57(-3.15%) |
Sep 25, 2019 | 80.81 | 82.42 | 80.19 | 81.57 | 169,734 | +0.17(+0.21%) |
Sep 24, 2019 | 83.17 | 85.41 | 80.66 | 81.40 | 346,927 | -1.70(-2.05%) |
Sep 23, 2019 | 87.10 | 88.41 | 82.06 | 83.10 | 259,075 | -4.27(-4.89%) |
Sep 20, 2019 | 82.37 | 88.73 | 82.00 | 87.37 | 1,373,300 | +4.67(+5.65%) |
Sep 19, 2019 | 81.36 | 84.66 | 80.82 | 82.70 | 347,456 | +1.34(+1.65%) |
Sep 18, 2019 | 83.95 | 84.45 | 80.40 | 81.36 | 309,467 | -2.90(-3.44%) |
Sep 17, 2019 | 85.39 | 87.66 | 83.74 | 84.26 | 256,840 | -1.04(-1.22%) |
Sep 16, 2019 | 85.00 | 87.60 | 84.71 | 85.30 | 247,330 | -0.12(-0.14%) |
Sep 13, 2019 | 83.10 | 85.81 | 82.29 | 85.42 | 169,700 | +1.78(+2.13%) |
Sep 12, 2019 | 83.28 | 86.19 | 82.37 | 83.64 | 402,933 | +0.48(+0.58%) |
Sep 11, 2019 | 81.59 | 84.77 | 77.70 | 83.16 | 302,869 | +2.08(+2.57%) |
Sep 10, 2019 | 76.75 | 81.17 | 76.08 | 81.08 | 448,452 | +2.82(+3.60%) |
Sep 09, 2019 | 85.39 | 85.39 | 76.53 | 78.26 | 476,499 | -7.06(-8.27%) |
Sep 06, 2019 | 84.44 | 86.80 | 83.28 | 85.32 | 317,400 | +0.32(+0.38%) |
Sep 05, 2019 | 83.36 | 85.61 | 82.66 | 85.00 | 318,887 | +1.15(+1.37%) |
Sep 04, 2019 | 85.29 | 86.27 | 81.94 | 83.85 | 293,335 | -0.81(-0.96%) |