Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 80.56 | 80.56 | 80.16 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.50 | 80.69 | 80.44 | 80.69 | 21,314 | +0.10(+0.12%) |
Nov 26, 2019 | 80.25 | 80.67 | 80.17 | 80.60 | 122,372 | +0.42(+0.53%) |
Nov 25, 2019 | 79.69 | 80.19 | 79.69 | 80.17 | 380,724 | +0.72(+0.91%) |
Nov 22, 2019 | 79.60 | 79.60 | 79.20 | 79.45 | 31,763 | +0.22(+0.28%) |
Nov 21, 2019 | 79.51 | 79.51 | 79.12 | 79.23 | 91,645 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.95 | 79.18 | 79.47 | 52,100 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.56 | 79.85 | 80.00 | 46,426 | +0.08(+0.10%) |
Nov 18, 2019 | 79.92 | 80.16 | 79.75 | 79.92 | 153,701 | -0.14(-0.18%) |
Nov 15, 2019 | 79.95 | 80.18 | 79.82 | 80.06 | 49,316 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.58 | 79.08 | 79.57 | 46,295 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.21 | 36,262 | -0.10(-0.13%) |
Nov 12, 2019 | 79.32 | 79.60 | 79.21 | 79.31 | 47,935 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.85 | 79.26 | 44,249 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.19 | 78.89 | 79.17 | 51,824 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.47 | 78.94 | 79.01 | 247,527 | +0.27(+0.35%) |
Nov 06, 2019 | 78.74 | 78.74 | 78.37 | 78.73 | 51,506 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,189 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.54 | 78.77 | 451,814 | +0.62(+0.80%) |
Nov 01, 2019 | 77.33 | 78.15 | 77.32 | 78.15 | 55,168 | +1.41(+1.83%) |
Oct 31, 2019 | 77.44 | 77.44 | 76.49 | 76.74 | 81,460 | -0.73(-0.95%) |
Oct 30, 2019 | 77.13 | 77.58 | 76.95 | 77.48 | 68,471 | +0.25(+0.33%) |
Oct 29, 2019 | 76.79 | 77.42 | 76.67 | 77.22 | 63,848 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.03 | 28,002 | +0.20(+0.26%) |
Oct 25, 2019 | 76.30 | 77.01 | 76.30 | 76.82 | 37,405 | +0.41(+0.54%) |
Oct 24, 2019 | 76.36 | 76.47 | 75.97 | 76.41 | 43,747 | +0.46(+0.61%) |
Oct 23, 2019 | 76.01 | 76.01 | 75.79 | 75.95 | 16,491 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.90 | 75.90 | 34,645 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,105 | +0.35(+0.47%) |
Oct 18, 2019 | 75.94 | 75.94 | 75.33 | 75.52 | 71,467 | -0.51(-0.67%) |
Oct 17, 2019 | 75.95 | 76.37 | 75.95 | 76.03 | 46,057 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.58 | 75.67 | 30,039 | -0.07(-0.09%) |
Oct 15, 2019 | 75.24 | 75.88 | 75.24 | 75.74 | 32,411 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.24 | 75.04 | 75.11 | 19,267 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.17 | 253,898 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,417 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.33 | 48,581 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.64 | 72.67 | 132,177 | -1.35(-1.82%) |
Oct 07, 2019 | 73.96 | 74.45 | 73.93 | 74.02 | 87,393 | -0.32(-0.43%) |
Oct 04, 2019 | 73.52 | 74.39 | 73.52 | 74.34 | 54,750 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,056 | +0.47(+0.65%) |
Oct 02, 2019 | 73.86 | 73.86 | 72.51 | 72.99 | 99,758 | -1.39(-1.87%) |
Oct 01, 2019 | 76.35 | 76.35 | 74.34 | 74.38 | 69,355 | -1.62(-2.13%) |
Sep 30, 2019 | 75.84 | 76.32 | 75.84 | 76.00 | 37,915 | +0.37(+0.49%) |
Sep 27, 2019 | 76.42 | 76.42 | 75.30 | 75.63 | 137,711 | -0.50(-0.65%) |
Sep 26, 2019 | 75.87 | 76.36 | 75.81 | 76.13 | 121,771 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.14 | 75.33 | 76.03 | 62,187 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.19 | 75.17 | 75.38 | 58,931 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,959 | -0.13(-0.18%) |
Sep 20, 2019 | 76.88 | 76.88 | 75.93 | 76.12 | 26,789 | -0.56(-0.74%) |
Sep 19, 2019 | 76.95 | 77.21 | 76.65 | 76.68 | 27,660 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.92 | 76.39 | 76.91 | 29,227 | -0.22(-0.28%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.13 | 20,477 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.17 | 76.58 | 77.10 | 37,662 | -0.11(-0.14%) |
Sep 13, 2019 | 77.22 | 77.47 | 77.15 | 77.21 | 38,091 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.68 | 77.01 | 63,541 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.70 | 75.83 | 76.70 | 50,824 | +0.74(+0.97%) |
Sep 10, 2019 | 75.52 | 75.96 | 75.01 | 75.96 | 125,873 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,773 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.27 | 75.89 | 76.00 | 65,090 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.31 | 75.42 | 75.93 | 126,032 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.65 | 74.28 | 74.63 | 35,952 | +0.97(+1.32%) |