Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 83.84 | 83.84 | 83.38 | 83.62 | 274,183 | -0.26(-0.31%) |
Nov 27, 2019 | 83.82 | 83.98 | 83.69 | 83.89 | 337,935 | -0.11(-0.14%) |
Nov 26, 2019 | 83.98 | 84.06 | 83.88 | 84.00 | 250,947 | +0.40(+0.48%) |
Nov 25, 2019 | 83.51 | 83.69 | 83.44 | 83.60 | 1,807,112 | +0.44(+0.53%) |
Nov 22, 2019 | 83.30 | 83.31 | 83.04 | 83.16 | 711,166 | +0.12(+0.15%) |
Nov 21, 2019 | 82.98 | 83.08 | 82.73 | 83.03 | 450,453 | -0.34(-0.40%) |
Nov 20, 2019 | 83.17 | 83.39 | 83.08 | 83.37 | 358,386 | +0.56(+0.67%) |
Nov 19, 2019 | 82.62 | 82.92 | 82.58 | 82.81 | 206,323 | +0.35(+0.43%) |
Nov 18, 2019 | 82.49 | 82.64 | 82.40 | 82.46 | 1,410,570 | +0.23(+0.28%) |
Nov 15, 2019 | 82.17 | 82.40 | 82.10 | 82.23 | 264,901 | -0.02(-0.03%) |
Nov 14, 2019 | 82.24 | 82.46 | 82.14 | 82.26 | 365,997 | +0.72(+0.88%) |
Nov 13, 2019 | 81.76 | 81.83 | 81.46 | 81.54 | 1,210,769 | +0.37(+0.45%) |
Nov 12, 2019 | 81.10 | 81.31 | 80.87 | 81.17 | 237,969 | +0.19(+0.23%) |
Nov 11, 2019 | 81.14 | 81.14 | 80.80 | 80.98 | 195,528 | +0.06(+0.07%) |
Nov 08, 2019 | 81.03 | 81.42 | 80.84 | 80.92 | 245,360 | -0.34(-0.41%) |
Nov 07, 2019 | 81.72 | 81.75 | 80.77 | 81.26 | 676,468 | -0.97(-1.17%) |
Nov 06, 2019 | 82.26 | 82.43 | 82.00 | 82.22 | 376,573 | +0.43(+0.52%) |
Nov 05, 2019 | 81.89 | 81.96 | 81.59 | 81.80 | 618,703 | -0.73(-0.88%) |
Nov 04, 2019 | 82.76 | 82.80 | 82.53 | 82.53 | 390,112 | -0.90(-1.08%) |
Nov 01, 2019 | 83.47 | 83.70 | 83.16 | 83.43 | 466,416 | +0.07(+0.08%) |
Oct 31, 2019 | 82.98 | 83.57 | 82.90 | 83.36 | 333,319 | +0.91(+1.10%) |
Oct 30, 2019 | 81.85 | 82.57 | 81.85 | 82.45 | 375,486 | +0.72(+0.88%) |
Oct 29, 2019 | 81.99 | 81.99 | 81.70 | 81.73 | 405,677 | -0.12(-0.15%) |
Oct 28, 2019 | 82.01 | 82.18 | 81.76 | 81.86 | 353,122 | -0.58(-0.70%) |
Oct 25, 2019 | 82.82 | 82.82 | 82.31 | 82.44 | 479,956 | -0.29(-0.35%) |
Oct 24, 2019 | 82.78 | 83.07 | 82.61 | 82.72 | 343,835 | +0.04(+0.05%) |
Oct 23, 2019 | 82.92 | 83.06 | 82.62 | 82.68 | 859,955 | +0.13(+0.16%) |
Oct 22, 2019 | 82.63 | 82.73 | 82.30 | 82.55 | 938,563 | +0.33(+0.41%) |
Oct 21, 2019 | 82.23 | 82.40 | 82.13 | 82.22 | 269,382 | -0.47(-0.57%) |
Oct 18, 2019 | 82.76 | 82.93 | 82.62 | 82.69 | 245,673 | +0.13(+0.16%) |
Oct 17, 2019 | 82.49 | 82.92 | 82.40 | 82.56 | 440,938 | -0.04(-0.05%) |
Oct 16, 2019 | 82.57 | 82.74 | 82.44 | 82.60 | 380,808 | +0.07(+0.08%) |
Oct 15, 2019 | 82.93 | 83.00 | 82.43 | 82.53 | 250,945 | -0.60(-0.73%) |
Oct 14, 2019 | 83.14 | 83.20 | 82.94 | 83.14 | 224,558 | +0.56(+0.67%) |
Oct 11, 2019 | 82.85 | 82.87 | 82.35 | 82.58 | 400,474 | -0.66(-0.79%) |
Oct 10, 2019 | 83.60 | 83.60 | 83.10 | 83.25 | 271,699 | -0.91(-1.09%) |
Oct 09, 2019 | 84.04 | 84.36 | 83.88 | 84.16 | 387,374 | -0.16(-0.19%) |
Oct 08, 2019 | 84.90 | 84.90 | 84.21 | 84.32 | 374,896 | -0.15(-0.17%) |
Oct 07, 2019 | 84.65 | 84.79 | 84.40 | 84.47 | 303,890 | -0.53(-0.62%) |
Oct 04, 2019 | 84.75 | 85.07 | 84.69 | 85.00 | 394,350 | +0.48(+0.57%) |
Oct 03, 2019 | 84.12 | 84.92 | 84.08 | 84.52 | 746,098 | +0.58(+0.69%) |
Oct 02, 2019 | 83.91 | 84.13 | 83.69 | 83.94 | 470,033 | +0.07(+0.08%) |
Oct 01, 2019 | 82.97 | 84.17 | 82.92 | 83.87 | 635,868 | +0.27(+0.32%) |
Sep 30, 2019 | 83.07 | 83.64 | 83.07 | 83.60 | 491,518 | +0.19(+0.22%) |
Sep 27, 2019 | 83.26 | 83.47 | 83.16 | 83.42 | 257,274 | +0.11(+0.13%) |
Sep 26, 2019 | 83.34 | 83.59 | 83.19 | 83.31 | 169,657 | +0.36(+0.43%) |
Sep 25, 2019 | 83.77 | 83.83 | 82.81 | 82.95 | 268,215 | -0.99(-1.18%) |
Sep 24, 2019 | 83.47 | 84.03 | 83.46 | 83.95 | 283,415 | +0.70(+0.84%) |
Sep 23, 2019 | 83.44 | 83.77 | 83.13 | 83.25 | 270,671 | -0.02(-0.03%) |
Sep 20, 2019 | 82.70 | 83.28 | 82.52 | 83.27 | 239,345 | +0.99(+1.20%) |
Sep 19, 2019 | 82.61 | 82.76 | 82.27 | 82.29 | 254,025 | +0.26(+0.32%) |
Sep 18, 2019 | 82.18 | 82.50 | 81.84 | 82.02 | 332,744 | +0.33(+0.40%) |
Sep 17, 2019 | 81.28 | 81.85 | 81.15 | 81.70 | 243,891 | +0.43(+0.53%) |
Sep 16, 2019 | 81.02 | 81.41 | 80.79 | 81.27 | 290,020 | +0.72(+0.89%) |
Sep 13, 2019 | 81.32 | 81.48 | 80.48 | 80.55 | 506,936 | -1.49(-1.82%) |
Sep 12, 2019 | 82.76 | 82.91 | 81.70 | 82.04 | 500,673 | -0.21(-0.26%) |
Sep 11, 2019 | 82.16 | 82.54 | 82.16 | 82.25 | 331,887 | -0.14(-0.17%) |
Sep 10, 2019 | 83.41 | 83.54 | 82.33 | 82.39 | 242,421 | -1.21(-1.45%) |
Sep 09, 2019 | 84.00 | 84.01 | 83.58 | 83.60 | 210,738 | -1.19(-1.40%) |
Sep 06, 2019 | 84.50 | 84.85 | 84.48 | 84.79 | 580,864 | +0.33(+0.40%) |
Sep 05, 2019 | 84.68 | 84.74 | 83.95 | 84.46 | 531,802 | -1.01(-1.18%) |
Sep 04, 2019 | 85.08 | 85.62 | 85.08 | 85.47 | 413,633 | +0.11(+0.13%) |