Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.39 | 84.71 | 84.03 | 84.03 | 1,828 | -0.37(-0.44%) |
Nov 27, 2019 | 84.14 | 84.40 | 83.91 | 84.40 | 10,857 | +0.46(+0.54%) |
Nov 26, 2019 | 83.10 | 83.95 | 83.10 | 83.95 | 14,437 | +1.10(+1.33%) |
Nov 25, 2019 | 82.93 | 83.14 | 82.78 | 82.85 | 13,091 | +0.30(+0.36%) |
Nov 22, 2019 | 82.77 | 82.77 | 82.13 | 82.55 | 11,657 | -0.31(-0.37%) |
Nov 21, 2019 | 83.90 | 83.90 | 82.86 | 82.86 | 13,724 | -1.16(-1.38%) |
Nov 20, 2019 | 84.22 | 84.22 | 83.70 | 84.01 | 12,051 | -0.07(-0.08%) |
Nov 19, 2019 | 84.29 | 84.29 | 83.87 | 84.08 | 6,130 | +0.21(+0.25%) |
Nov 18, 2019 | 83.47 | 84.22 | 83.47 | 83.87 | 10,567 | +0.46(+0.55%) |
Nov 15, 2019 | 83.19 | 83.41 | 83.19 | 83.41 | 6,971 | +0.43(+0.52%) |
Nov 14, 2019 | 82.56 | 82.98 | 82.56 | 82.98 | 4,674 | +0.64(+0.78%) |
Nov 13, 2019 | 81.71 | 82.46 | 81.71 | 82.33 | 10,034 | +0.82(+1.00%) |
Nov 12, 2019 | 82.41 | 82.65 | 81.52 | 81.52 | 9,014 | -0.67(-0.82%) |
Nov 11, 2019 | 82.02 | 82.30 | 81.97 | 82.19 | 6,034 | +0.19(+0.24%) |
Nov 08, 2019 | 82.04 | 82.41 | 81.97 | 81.99 | 35,314 | -0.16(-0.19%) |
Nov 07, 2019 | 83.21 | 83.21 | 81.99 | 82.15 | 61,506 | -1.00(-1.20%) |
Nov 06, 2019 | 83.07 | 83.40 | 83.00 | 83.15 | 34,510 | +0.26(+0.31%) |
Nov 05, 2019 | 84.46 | 84.46 | 82.50 | 82.89 | 19,284 | -1.49(-1.76%) |
Nov 04, 2019 | 85.17 | 85.17 | 84.24 | 84.38 | 25,817 | -0.59(-0.69%) |
Nov 01, 2019 | 85.19 | 85.45 | 84.33 | 84.96 | 11,199 | -0.19(-0.23%) |
Oct 31, 2019 | 85.66 | 85.66 | 84.83 | 85.16 | 14,373 | -0.09(-0.10%) |
Oct 30, 2019 | 85.28 | 85.28 | 84.31 | 85.24 | 22,759 | +0.60(+0.71%) |
Oct 29, 2019 | 84.52 | 85.09 | 84.43 | 84.64 | 27,853 | +0.28(+0.33%) |
Oct 28, 2019 | 85.05 | 85.05 | 84.27 | 84.36 | 9,166 | -0.47(-0.55%) |
Oct 25, 2019 | 85.71 | 85.71 | 84.79 | 84.83 | 10,742 | -0.88(-1.02%) |
Oct 24, 2019 | 85.75 | 85.87 | 85.33 | 85.71 | 17,658 | -0.03(-0.03%) |
Oct 23, 2019 | 85.88 | 85.88 | 85.12 | 85.73 | 6,894 | +0.19(+0.23%) |
Oct 22, 2019 | 86.23 | 86.23 | 85.49 | 85.54 | 15,991 | -0.27(-0.32%) |
Oct 21, 2019 | 85.45 | 85.81 | 85.23 | 85.81 | 12,868 | +0.58(+0.69%) |
Oct 18, 2019 | 84.53 | 85.30 | 84.44 | 85.23 | 9,142 | +0.76(+0.90%) |
Oct 17, 2019 | 84.46 | 84.61 | 84.30 | 84.47 | 7,908 | +0.53(+0.64%) |
Oct 16, 2019 | 83.46 | 83.95 | 83.46 | 83.94 | 15,359 | -0.04(-0.04%) |
Oct 15, 2019 | 83.91 | 83.98 | 83.59 | 83.97 | 15,755 | +0.07(+0.08%) |
Oct 14, 2019 | 83.96 | 83.96 | 83.71 | 83.90 | 89,108 | -0.04(-0.05%) |
Oct 11, 2019 | 84.18 | 84.45 | 83.94 | 83.94 | 12,685 | -0.04(-0.05%) |
Oct 10, 2019 | 83.76 | 84.11 | 83.67 | 83.98 | 10,023 | +0.10(+0.12%) |
Oct 09, 2019 | 85.04 | 85.04 | 83.69 | 83.88 | 25,129 | +0.11(+0.14%) |
Oct 08, 2019 | 83.84 | 84.09 | 83.41 | 83.77 | 7,363 | -0.35(-0.41%) |
Oct 07, 2019 | 84.24 | 84.32 | 83.83 | 84.11 | 10,426 | -0.13(-0.15%) |
Oct 04, 2019 | 83.98 | 84.31 | 83.87 | 84.24 | 11,199 | +0.50(+0.60%) |
Oct 03, 2019 | 82.65 | 83.89 | 82.65 | 83.74 | 9,939 | +0.97(+1.17%) |
Oct 02, 2019 | 83.77 | 83.77 | 82.43 | 82.77 | 15,158 | -0.43(-0.52%) |
Oct 01, 2019 | 83.76 | 83.76 | 82.98 | 83.20 | 46,745 | -0.62(-0.74%) |
Sep 30, 2019 | 83.77 | 84.12 | 83.77 | 83.83 | 5,626 | +0.23(+0.27%) |
Sep 27, 2019 | 84.11 | 84.11 | 83.15 | 83.60 | 6,514 | -0.50(-0.60%) |
Sep 26, 2019 | 83.87 | 84.27 | 83.79 | 84.10 | 38,990 | +0.69(+0.83%) |
Sep 25, 2019 | 84.27 | 84.27 | 83.13 | 83.41 | 7,028 | +0.06(+0.08%) |
Sep 24, 2019 | 83.76 | 83.86 | 83.13 | 83.35 | 7,699 | -0.12(-0.14%) |
Sep 23, 2019 | 85.39 | 85.39 | 83.39 | 83.47 | 7,317 | +0.12(+0.14%) |
Sep 20, 2019 | 83.65 | 83.69 | 83.32 | 83.35 | 20,159 | +0.03(+0.04%) |
Sep 19, 2019 | 83.15 | 83.45 | 83.15 | 83.32 | 6,400 | +0.35(+0.42%) |
Sep 18, 2019 | 83.26 | 83.26 | 82.47 | 82.97 | 8,611 | -0.29(-0.34%) |
Sep 17, 2019 | 83.08 | 83.32 | 82.81 | 83.26 | 20,101 | +0.91(+1.10%) |
Sep 16, 2019 | 81.55 | 82.35 | 81.55 | 82.35 | 16,520 | +0.83(+1.01%) |
Sep 13, 2019 | 82.29 | 82.67 | 81.29 | 81.52 | 6,796 | -0.89(-1.08%) |
Sep 12, 2019 | 82.59 | 82.73 | 82.24 | 82.41 | 7,549 | +0.47(+0.58%) |
Sep 11, 2019 | 81.74 | 82.03 | 81.43 | 81.94 | 38,356 | +0.07(+0.08%) |
Sep 10, 2019 | 82.80 | 82.80 | 81.29 | 81.87 | 10,167 | -1.11(-1.34%) |
Sep 09, 2019 | 83.39 | 83.39 | 82.78 | 82.98 | 263,504 | -0.51(-0.61%) |
Sep 06, 2019 | 83.41 | 83.76 | 83.29 | 83.49 | 9,907 | +0.11(+0.14%) |
Sep 05, 2019 | 84.22 | 84.22 | 83.19 | 83.38 | 13,750 | -0.67(-0.80%) |
Sep 04, 2019 | 83.96 | 84.11 | 83.86 | 84.05 | 44,046 | +0.64(+0.77%) |