Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.23 | 78.62 | 77.85 | 77.90 | 880,203 | -0.43(-0.54%) |
Nov 27, 2019 | 77.82 | 78.64 | 77.82 | 78.32 | 2,098,915 | +0.53(+0.68%) |
Nov 26, 2019 | 77.35 | 78.04 | 76.95 | 77.80 | 2,898,828 | +0.45(+0.58%) |
Nov 25, 2019 | 78.09 | 78.22 | 76.95 | 77.35 | 3,009,811 | -0.59(-0.75%) |
Nov 22, 2019 | 77.30 | 78.13 | 77.14 | 77.94 | 2,935,053 | +0.88(+1.15%) |
Nov 21, 2019 | 77.19 | 77.29 | 76.72 | 77.06 | 1,718,189 | +0.06(+0.08%) |
Nov 20, 2019 | 76.21 | 77.04 | 76.08 | 77.00 | 2,820,129 | +0.48(+0.62%) |
Nov 19, 2019 | 77.55 | 77.65 | 76.28 | 76.52 | 2,382,381 | -1.02(-1.32%) |
Nov 18, 2019 | 76.23 | 77.80 | 75.70 | 77.54 | 4,271,641 | +0.12(+0.15%) |
Nov 15, 2019 | 76.92 | 78.84 | 76.69 | 77.42 | 3,982,242 | +1.22(+1.60%) |
Nov 14, 2019 | 76.74 | 77.17 | 75.86 | 76.20 | 2,922,205 | -1.12(-1.45%) |
Nov 13, 2019 | 76.99 | 77.42 | 76.16 | 77.32 | 2,749,564 | +0.54(+0.70%) |
Nov 12, 2019 | 78.96 | 78.98 | 76.56 | 76.79 | 4,382,219 | -2.17(-2.75%) |
Nov 11, 2019 | 79.92 | 80.47 | 76.91 | 78.96 | 6,445,228 | -1.31(-1.63%) |
Nov 08, 2019 | 81.12 | 81.16 | 80.16 | 80.27 | 1,631,134 | -0.91(-1.12%) |
Nov 07, 2019 | 81.72 | 82.34 | 80.89 | 81.18 | 2,703,386 | +0.00(+0.00%) |
Nov 06, 2019 | 80.92 | 81.26 | 80.62 | 81.18 | 2,730,219 | +0.39(+0.48%) |
Nov 05, 2019 | 80.39 | 81.17 | 80.18 | 80.79 | 1,752,973 | +0.55(+0.68%) |
Nov 04, 2019 | 82.01 | 82.12 | 79.78 | 80.25 | 3,115,429 | -1.54(-1.88%) |
Nov 01, 2019 | 82.40 | 82.50 | 81.32 | 81.79 | 2,630,224 | -0.19(-0.23%) |
Oct 31, 2019 | 82.66 | 82.81 | 81.10 | 81.97 | 2,705,729 | -0.60(-0.73%) |
Oct 30, 2019 | 80.89 | 83.15 | 80.86 | 82.58 | 4,193,080 | +1.49(+1.83%) |
Oct 29, 2019 | 80.57 | 81.69 | 79.06 | 81.09 | 4,250,848 | -0.61(-0.75%) |
Oct 28, 2019 | 81.33 | 82.43 | 81.08 | 81.71 | 3,102,081 | +0.76(+0.94%) |
Oct 25, 2019 | 81.00 | 81.50 | 80.83 | 80.94 | 2,031,153 | +0.14(+0.17%) |
Oct 24, 2019 | 80.58 | 80.95 | 80.35 | 80.80 | 1,906,600 | +0.12(+0.15%) |
Oct 23, 2019 | 80.76 | 81.07 | 80.40 | 80.68 | 1,320,152 | -0.31(-0.38%) |
Oct 22, 2019 | 81.85 | 81.88 | 80.97 | 80.99 | 2,268,610 | -0.42(-0.51%) |
Oct 21, 2019 | 81.09 | 81.85 | 81.03 | 81.41 | 2,947,594 | +0.49(+0.60%) |
Oct 18, 2019 | 80.47 | 81.65 | 80.11 | 80.92 | 3,238,874 | +0.55(+0.68%) |
Oct 17, 2019 | 79.78 | 80.51 | 78.51 | 80.38 | 3,946,154 | +1.03(+1.30%) |
Oct 16, 2019 | 79.08 | 79.51 | 78.94 | 79.35 | 2,281,613 | +0.27(+0.34%) |
Oct 15, 2019 | 78.29 | 79.28 | 78.15 | 79.08 | 1,890,786 | +1.10(+1.41%) |
Oct 14, 2019 | 78.87 | 78.87 | 77.92 | 77.98 | 2,016,960 | -0.89(-1.13%) |
Oct 11, 2019 | 78.01 | 79.37 | 77.90 | 78.87 | 2,091,554 | +1.22(+1.57%) |
Oct 10, 2019 | 77.08 | 77.84 | 76.39 | 77.65 | 2,434,585 | +0.51(+0.66%) |
Oct 09, 2019 | 77.46 | 77.63 | 76.67 | 77.14 | 2,000,590 | +0.17(+0.23%) |
Oct 08, 2019 | 77.13 | 77.49 | 76.72 | 76.97 | 2,366,331 | -0.86(-1.10%) |
Oct 07, 2019 | 76.99 | 78.03 | 76.99 | 77.83 | 1,967,343 | +0.49(+0.63%) |
Oct 04, 2019 | 76.32 | 77.42 | 76.32 | 77.34 | 1,858,823 | +0.95(+1.25%) |
Oct 03, 2019 | 75.96 | 76.77 | 75.39 | 76.39 | 2,394,874 | +0.61(+0.81%) |
Oct 02, 2019 | 76.96 | 77.32 | 75.19 | 75.78 | 3,311,954 | -1.78(-2.29%) |
Oct 01, 2019 | 78.23 | 78.71 | 77.35 | 77.55 | 2,843,708 | -0.57(-0.72%) |
Sep 30, 2019 | 77.22 | 78.43 | 76.98 | 78.12 | 2,347,437 | +1.20(+1.56%) |
Sep 27, 2019 | 78.40 | 78.49 | 76.13 | 76.92 | 3,436,211 | -1.43(-1.82%) |
Sep 26, 2019 | 79.31 | 79.35 | 78.30 | 78.34 | 1,945,706 | -1.36(-1.70%) |
Sep 25, 2019 | 78.87 | 79.70 | 78.21 | 79.70 | 1,987,477 | +1.00(+1.27%) |
Sep 24, 2019 | 79.82 | 79.82 | 78.37 | 78.70 | 3,722,838 | -0.59(-0.75%) |
Sep 23, 2019 | 79.36 | 80.11 | 79.15 | 79.30 | 2,466,191 | -0.62(-0.78%) |
Sep 20, 2019 | 79.89 | 80.18 | 78.42 | 79.92 | 7,268,207 | -0.41(-0.51%) |
Sep 19, 2019 | 80.05 | 80.48 | 79.87 | 80.33 | 2,875,151 | +0.87(+1.10%) |
Sep 18, 2019 | 79.54 | 79.88 | 78.92 | 79.46 | 2,237,202 | -0.09(-0.11%) |
Sep 17, 2019 | 79.07 | 79.87 | 78.40 | 79.54 | 2,879,512 | +0.64(+0.82%) |
Sep 16, 2019 | 78.30 | 78.98 | 78.09 | 78.90 | 2,197,057 | +0.16(+0.20%) |
Sep 13, 2019 | 79.43 | 79.43 | 78.37 | 78.74 | 1,752,239 | -0.29(-0.36%) |
Sep 12, 2019 | 79.22 | 79.93 | 78.73 | 79.03 | 2,022,656 | -0.05(-0.06%) |
Sep 11, 2019 | 77.74 | 79.11 | 77.56 | 79.08 | 2,431,384 | +1.35(+1.74%) |
Sep 10, 2019 | 78.13 | 78.13 | 77.29 | 77.73 | 2,273,037 | -0.74(-0.95%) |
Sep 09, 2019 | 78.67 | 78.81 | 77.94 | 78.47 | 2,535,459 | -0.02(-0.03%) |
Sep 06, 2019 | 77.31 | 78.51 | 77.20 | 78.49 | 2,955,119 | +1.31(+1.70%) |
Sep 05, 2019 | 77.57 | 77.92 | 76.92 | 77.18 | 1,979,495 | +0.22(+0.28%) |
Sep 04, 2019 | 76.87 | 77.19 | 76.38 | 76.97 | 1,918,276 | -0.49(-0.63%) |