Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 89.44 | 89.44 | 89.03 | 89.03 | 39,563 | -0.48(-0.53%) |
Nov 27, 2019 | 89.44 | 89.50 | 89.14 | 89.50 | 157,716 | +0.39(+0.44%) |
Nov 26, 2019 | 88.98 | 89.16 | 88.85 | 89.11 | 220,275 | +0.19(+0.21%) |
Nov 25, 2019 | 88.48 | 88.96 | 88.48 | 88.92 | 143,135 | +0.79(+0.90%) |
Nov 22, 2019 | 88.11 | 88.16 | 87.79 | 88.13 | 433,906 | +0.32(+0.36%) |
Nov 21, 2019 | 88.12 | 88.14 | 87.74 | 87.81 | 101,938 | -0.26(-0.30%) |
Nov 20, 2019 | 88.11 | 88.41 | 87.64 | 88.07 | 607,714 | -0.22(-0.25%) |
Nov 19, 2019 | 88.45 | 88.45 | 87.96 | 88.30 | 308,626 | +0.06(+0.06%) |
Nov 18, 2019 | 88.23 | 88.29 | 88.06 | 88.24 | 483,151 | -0.02(-0.02%) |
Nov 15, 2019 | 88.11 | 88.30 | 87.90 | 88.26 | 1,464,797 | +0.64(+0.73%) |
Nov 14, 2019 | 87.52 | 87.81 | 87.34 | 87.62 | 8,676,504 | +0.19(+0.21%) |
Nov 13, 2019 | 87.45 | 87.60 | 87.31 | 87.43 | 70,767 | -0.07(-0.07%) |
Nov 12, 2019 | 87.57 | 87.58 | 87.36 | 87.50 | 2,490 | +0.08(+0.09%) |
Nov 11, 2019 | 87.40 | 87.46 | 87.39 | 87.42 | 5,429 | -0.09(-0.10%) |
Nov 08, 2019 | 87.17 | 87.54 | 86.90 | 87.50 | 140,239 | +0.20(+0.22%) |
Nov 07, 2019 | 87.56 | 87.67 | 87.25 | 87.31 | 40,311 | +0.18(+0.20%) |
Nov 06, 2019 | 87.17 | 87.18 | 86.88 | 87.13 | 34,476 | -0.09(-0.11%) |
Nov 05, 2019 | 87.34 | 87.38 | 87.20 | 87.22 | 25,976 | -0.06(-0.06%) |
Nov 04, 2019 | 87.36 | 87.36 | 87.18 | 87.28 | 6,694 | +0.47(+0.54%) |
Nov 01, 2019 | 86.33 | 86.83 | 86.33 | 86.81 | 52,429 | +1.04(+1.21%) |
Oct 31, 2019 | 85.93 | 85.93 | 85.36 | 85.78 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.35 | 85.78 | 86.26 | 23,871 | +0.01(+0.02%) |
Oct 29, 2019 | 86.06 | 86.45 | 86.06 | 86.25 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.23 | 86.28 | 86.16 | 86.16 | 4,861 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.93 | 85.41 | 85.82 | 7,612 | +0.35(+0.41%) |
Oct 24, 2019 | 85.51 | 85.58 | 85.10 | 85.47 | 4,504 | +0.18(+0.21%) |
Oct 23, 2019 | 84.81 | 85.28 | 84.81 | 85.28 | 61,010 | +0.28(+0.33%) |
Oct 22, 2019 | 85.44 | 85.44 | 85.01 | 85.01 | 52,049 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.18 | 84.98 | 85.15 | 6,661 | +0.59(+0.69%) |
Oct 18, 2019 | 84.45 | 84.73 | 84.40 | 84.57 | 100,462 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.95 | 84.62 | 84.68 | 47,037 | +0.32(+0.38%) |
Oct 16, 2019 | 84.46 | 84.60 | 84.24 | 84.35 | 10,016 | -0.25(-0.30%) |
Oct 15, 2019 | 84.07 | 84.74 | 84.07 | 84.60 | 33,016 | +0.77(+0.92%) |
Oct 14, 2019 | 83.68 | 83.91 | 83.62 | 83.83 | 56,199 | -0.21(-0.26%) |
Oct 11, 2019 | 84.18 | 84.66 | 83.97 | 84.04 | 205,427 | +1.16(+1.40%) |
Oct 10, 2019 | 82.56 | 83.01 | 82.55 | 82.89 | 13,336 | +0.56(+0.68%) |
Oct 09, 2019 | 82.11 | 82.58 | 82.11 | 82.33 | 30,731 | +0.69(+0.85%) |
Oct 08, 2019 | 82.11 | 82.35 | 81.62 | 81.64 | 171,410 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.46 | 83.15 | 83.15 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.65 | 83.50 | 82.65 | 83.50 | 13,294 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.51 | 81.14 | 82.51 | 62,564 | +0.63(+0.77%) |
Oct 02, 2019 | 82.42 | 82.42 | 81.65 | 81.88 | 15,598 | -1.51(-1.81%) |
Oct 01, 2019 | 84.95 | 84.98 | 83.39 | 83.39 | 20,001 | -1.28(-1.51%) |
Sep 30, 2019 | 84.75 | 84.84 | 84.67 | 84.67 | 61,535 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.09 | 84.22 | 6,540 | -0.47(-0.55%) |
Sep 26, 2019 | 84.91 | 84.91 | 84.44 | 84.69 | 6,643 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.21 | 84.90 | 5,874 | +0.59(+0.70%) |
Sep 24, 2019 | 85.23 | 85.29 | 84.14 | 84.32 | 8,976 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.25 | 85.09 | 85.12 | 14,501 | +0.02(+0.02%) |
Sep 20, 2019 | 85.64 | 85.71 | 85.11 | 85.11 | 5,920 | -0.42(-0.49%) |
Sep 19, 2019 | 85.79 | 85.94 | 85.50 | 85.52 | 20,728 | -0.20(-0.23%) |
Sep 18, 2019 | 85.70 | 85.72 | 85.04 | 85.72 | 14,112 | -0.14(-0.16%) |
Sep 17, 2019 | 85.66 | 85.87 | 85.46 | 85.86 | 30,917 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.81 | 85.38 | 85.81 | 15,640 | +0.19(+0.22%) |
Sep 13, 2019 | 85.91 | 86.05 | 85.57 | 85.63 | 48,654 | -0.01(-0.01%) |
Sep 12, 2019 | 85.78 | 85.86 | 85.39 | 85.63 | 16,673 | +0.14(+0.16%) |
Sep 11, 2019 | 84.90 | 85.50 | 84.59 | 85.50 | 15,567 | +0.70(+0.82%) |
Sep 10, 2019 | 84.25 | 84.80 | 84.16 | 84.80 | 103,302 | +0.25(+0.30%) |
Sep 09, 2019 | 84.50 | 84.56 | 84.25 | 84.55 | 273,680 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.18 | 7,104 | +0.10(+0.12%) |
Sep 05, 2019 | 84.34 | 84.34 | 84.04 | 84.08 | 21,518 | +1.16(+1.40%) |
Sep 04, 2019 | 82.53 | 82.95 | 82.53 | 82.92 | 12,527 | +0.94(+1.14%) |