Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.91 | 88.15 | 87.78 | 87.89 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.75 | 88.37 | 87.61 | 88.28 | 14,990 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,313 | +0.21(+0.24%) |
Nov 25, 2019 | 87.28 | 87.86 | 87.28 | 87.71 | 82,128 | +0.52(+0.60%) |
Nov 22, 2019 | 87.18 | 87.57 | 87.16 | 87.19 | 205,089 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.74 | 87.05 | 33,643 | -0.02(-0.02%) |
Nov 20, 2019 | 87.63 | 88.09 | 86.99 | 87.07 | 30,625 | -1.00(-1.14%) |
Nov 19, 2019 | 88.70 | 88.70 | 87.91 | 88.07 | 19,069 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.14 | 88.44 | 32,606 | -0.26(-0.29%) |
Nov 15, 2019 | 89.29 | 89.29 | 88.54 | 88.70 | 33,131 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.81 | 88.26 | 88.76 | 28,736 | +0.37(+0.42%) |
Nov 13, 2019 | 88.68 | 88.83 | 88.24 | 88.39 | 25,326 | -0.77(-0.87%) |
Nov 12, 2019 | 89.04 | 89.55 | 88.76 | 89.17 | 29,119 | +0.29(+0.33%) |
Nov 11, 2019 | 88.47 | 88.90 | 88.36 | 88.87 | 19,945 | -0.15(-0.17%) |
Nov 08, 2019 | 88.38 | 89.08 | 88.38 | 89.02 | 21,399 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.69 | 56,411 | +1.00(+1.14%) |
Nov 06, 2019 | 87.78 | 88.09 | 87.46 | 87.68 | 33,103 | -0.26(-0.29%) |
Nov 05, 2019 | 87.40 | 88.20 | 87.40 | 87.94 | 50,636 | +0.50(+0.57%) |
Nov 04, 2019 | 86.83 | 87.54 | 86.83 | 87.45 | 39,032 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.41 | 29,220 | +1.50(+1.77%) |
Oct 31, 2019 | 85.43 | 85.62 | 84.44 | 84.90 | 49,334 | -0.75(-0.88%) |
Oct 30, 2019 | 85.42 | 85.75 | 85.04 | 85.66 | 44,262 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.35 | 84.74 | 85.90 | 32,311 | +0.64(+0.74%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.99 | 85.26 | 27,329 | +0.41(+0.48%) |
Oct 25, 2019 | 84.07 | 85.03 | 84.00 | 84.86 | 28,895 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.40 | 83.33 | 83.92 | 38,457 | +0.44(+0.53%) |
Oct 23, 2019 | 83.35 | 83.77 | 83.26 | 83.48 | 32,389 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.28 | 82.39 | 82.98 | 53,624 | -0.40(-0.47%) |
Oct 21, 2019 | 84.17 | 84.17 | 83.35 | 83.38 | 22,642 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.61 | 54,531 | -0.17(-0.21%) |
Oct 17, 2019 | 84.18 | 84.44 | 83.64 | 83.78 | 38,088 | +0.17(+0.21%) |
Oct 16, 2019 | 83.62 | 84.38 | 83.53 | 83.61 | 58,750 | +0.14(+0.17%) |
Oct 15, 2019 | 83.36 | 84.03 | 83.04 | 83.47 | 118,178 | +0.47(+0.57%) |
Oct 14, 2019 | 83.48 | 83.53 | 82.94 | 83.00 | 53,881 | -0.73(-0.87%) |
Oct 11, 2019 | 83.02 | 84.32 | 82.92 | 83.73 | 175,651 | +2.03(+2.49%) |
Oct 10, 2019 | 81.05 | 82.06 | 81.05 | 81.69 | 128,339 | +0.83(+1.02%) |
Oct 09, 2019 | 80.93 | 81.19 | 80.38 | 80.86 | 34,271 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.23 | 80.23 | 79,243 | -1.63(-1.99%) |
Oct 07, 2019 | 81.83 | 82.70 | 81.65 | 81.86 | 37,167 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.20 | 16,728 | +0.40(+0.48%) |
Oct 03, 2019 | 81.29 | 81.82 | 80.49 | 81.80 | 86,697 | +0.35(+0.43%) |
Oct 02, 2019 | 82.33 | 82.33 | 80.73 | 81.45 | 46,818 | -1.53(-1.84%) |
Oct 01, 2019 | 85.23 | 85.59 | 82.94 | 82.98 | 76,914 | -1.96(-2.31%) |
Sep 30, 2019 | 84.46 | 85.13 | 84.34 | 84.94 | 18,150 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,371 | -0.15(-0.17%) |
Sep 26, 2019 | 84.62 | 84.73 | 84.14 | 84.48 | 35,882 | -0.38(-0.44%) |
Sep 25, 2019 | 84.09 | 85.10 | 83.96 | 84.86 | 39,465 | +0.57(+0.68%) |
Sep 24, 2019 | 85.34 | 85.59 | 84.04 | 84.29 | 87,898 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,906 | -0.19(-0.22%) |
Sep 20, 2019 | 85.80 | 86.14 | 85.20 | 85.59 | 29,268 | -0.16(-0.19%) |
Sep 19, 2019 | 86.13 | 86.34 | 85.66 | 85.75 | 23,593 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.80 | 84.85 | 85.61 | 24,207 | -0.01(-0.01%) |
Sep 17, 2019 | 85.24 | 85.85 | 85.24 | 85.62 | 18,198 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,035 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,981 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.78 | 84.83 | 85.58 | 68,992 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.77 | 85.10 | 43,856 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.19 | 83.11 | 84.16 | 37,150 | +1.02(+1.22%) |
Sep 09, 2019 | 83.08 | 83.22 | 82.88 | 83.14 | 27,422 | +0.15(+0.18%) |
Sep 06, 2019 | 82.88 | 83.22 | 82.48 | 83.00 | 33,527 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.29 | 82.70 | 82.72 | 46,929 | +0.56(+0.68%) |
Sep 04, 2019 | 81.92 | 82.25 | 81.70 | 82.16 | 30,215 | +1.03(+1.26%) |