Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.59 | 78.90 | 77.80 | 77.98 | 183,715 | -0.59(-0.75%) |
Nov 27, 2019 | 78.46 | 78.61 | 77.73 | 78.56 | 397,966 | -0.06(-0.07%) |
Nov 26, 2019 | 77.19 | 78.63 | 76.77 | 78.62 | 551,174 | +1.53(+1.98%) |
Nov 25, 2019 | 76.02 | 77.28 | 75.66 | 77.09 | 343,524 | +1.28(+1.69%) |
Nov 22, 2019 | 76.54 | 76.54 | 75.42 | 75.81 | 298,295 | -0.69(-0.90%) |
Nov 21, 2019 | 77.82 | 78.06 | 76.37 | 76.50 | 414,902 | -1.38(-1.77%) |
Nov 20, 2019 | 77.51 | 78.66 | 77.48 | 77.88 | 747,297 | +0.26(+0.34%) |
Nov 19, 2019 | 78.11 | 78.33 | 77.47 | 77.61 | 448,719 | -0.29(-0.38%) |
Nov 18, 2019 | 78.15 | 78.48 | 77.62 | 77.91 | 456,152 | -0.45(-0.57%) |
Nov 15, 2019 | 77.99 | 78.90 | 77.99 | 78.36 | 530,621 | +0.53(+0.68%) |
Nov 14, 2019 | 76.48 | 77.99 | 76.42 | 77.83 | 572,809 | +1.22(+1.60%) |
Nov 13, 2019 | 76.12 | 76.91 | 75.81 | 76.61 | 418,338 | +0.21(+0.27%) |
Nov 12, 2019 | 75.95 | 76.88 | 75.67 | 76.40 | 604,526 | +0.56(+0.74%) |
Nov 11, 2019 | 75.41 | 76.11 | 75.05 | 75.84 | 382,906 | +0.00(+0.00%) |
Nov 08, 2019 | 75.40 | 76.47 | 75.20 | 75.84 | 404,297 | +0.56(+0.74%) |
Nov 07, 2019 | 76.15 | 76.23 | 74.98 | 75.28 | 757,271 | -0.46(-0.61%) |
Nov 06, 2019 | 75.02 | 76.01 | 74.86 | 75.74 | 401,018 | +0.75(+1.01%) |
Nov 05, 2019 | 73.84 | 75.20 | 73.74 | 74.99 | 693,579 | +1.21(+1.65%) |
Nov 04, 2019 | 74.44 | 74.86 | 73.46 | 73.78 | 644,720 | -0.27(-0.37%) |
Nov 01, 2019 | 73.77 | 74.18 | 73.17 | 74.05 | 612,624 | +0.98(+1.34%) |
Oct 31, 2019 | 72.94 | 73.78 | 72.36 | 73.07 | 387,376 | +0.06(+0.08%) |
Oct 30, 2019 | 72.65 | 73.20 | 72.06 | 73.01 | 513,486 | +0.63(+0.86%) |
Oct 29, 2019 | 72.36 | 73.37 | 72.33 | 72.39 | 571,503 | -0.05(-0.07%) |
Oct 28, 2019 | 72.12 | 72.79 | 72.12 | 72.43 | 500,822 | +0.41(+0.57%) |
Oct 25, 2019 | 72.18 | 72.87 | 71.60 | 72.02 | 644,318 | -0.71(-0.98%) |
Oct 24, 2019 | 72.76 | 73.18 | 72.53 | 72.74 | 732,425 | +0.29(+0.40%) |
Oct 23, 2019 | 73.39 | 73.97 | 71.34 | 72.44 | 804,368 | -1.41(-1.90%) |
Oct 22, 2019 | 72.30 | 75.06 | 70.54 | 73.85 | 1,204,585 | +0.81(+1.11%) |
Oct 21, 2019 | 74.43 | 75.17 | 72.42 | 73.04 | 964,796 | -1.38(-1.85%) |
Oct 18, 2019 | 74.77 | 75.09 | 74.14 | 74.42 | 509,722 | -0.54(-0.72%) |
Oct 17, 2019 | 74.57 | 75.37 | 74.20 | 74.96 | 365,833 | +0.71(+0.96%) |
Oct 16, 2019 | 74.62 | 74.69 | 73.07 | 74.24 | 500,353 | -0.76(-1.02%) |
Oct 15, 2019 | 75.77 | 75.81 | 74.73 | 75.00 | 476,295 | -0.62(-0.81%) |
Oct 14, 2019 | 75.37 | 75.90 | 75.21 | 75.62 | 345,570 | -0.16(-0.21%) |
Oct 11, 2019 | 76.25 | 77.04 | 75.55 | 75.78 | 296,212 | +0.29(+0.39%) |
Oct 10, 2019 | 75.03 | 76.12 | 74.88 | 75.48 | 197,523 | +0.58(+0.77%) |
Oct 09, 2019 | 74.87 | 75.15 | 74.48 | 74.91 | 315,243 | +0.69(+0.93%) |
Oct 08, 2019 | 75.26 | 75.38 | 74.04 | 74.21 | 429,824 | -1.80(-2.37%) |
Oct 07, 2019 | 75.93 | 76.52 | 75.69 | 76.01 | 379,150 | -0.18(-0.23%) |
Oct 04, 2019 | 75.69 | 76.23 | 75.65 | 76.19 | 309,825 | +0.49(+0.65%) |
Oct 03, 2019 | 74.73 | 75.98 | 73.89 | 75.70 | 652,836 | +1.30(+1.75%) |
Oct 02, 2019 | 74.42 | 75.41 | 72.71 | 74.40 | 1,020,281 | -0.73(-0.98%) |
Oct 01, 2019 | 78.16 | 80.01 | 73.61 | 75.13 | 1,671,991 | -5.11(-6.37%) |
Sep 30, 2019 | 79.34 | 80.40 | 78.80 | 80.24 | 431,096 | +1.19(+1.51%) |
Sep 27, 2019 | 80.39 | 80.54 | 78.86 | 79.05 | 423,847 | -1.03(-1.28%) |
Sep 26, 2019 | 81.03 | 81.22 | 79.37 | 80.08 | 301,708 | -0.69(-0.86%) |
Sep 25, 2019 | 79.65 | 80.89 | 79.50 | 80.77 | 302,848 | +1.18(+1.49%) |
Sep 24, 2019 | 81.58 | 81.80 | 78.83 | 79.59 | 480,997 | -1.52(-1.88%) |
Sep 23, 2019 | 80.73 | 81.41 | 80.40 | 81.11 | 284,036 | +0.02(+0.02%) |
Sep 20, 2019 | 81.91 | 82.34 | 80.71 | 81.09 | 870,418 | -0.81(-0.99%) |
Sep 19, 2019 | 81.60 | 82.53 | 81.60 | 81.90 | 279,100 | +0.40(+0.49%) |
Sep 18, 2019 | 81.51 | 82.09 | 80.41 | 81.50 | 282,276 | -0.01(-0.01%) |
Sep 17, 2019 | 80.65 | 82.27 | 80.25 | 81.51 | 431,626 | +1.02(+1.26%) |
Sep 16, 2019 | 79.63 | 80.82 | 79.48 | 80.50 | 262,168 | +0.60(+0.75%) |
Sep 13, 2019 | 80.03 | 80.74 | 79.38 | 79.90 | 424,769 | +0.46(+0.58%) |
Sep 12, 2019 | 79.70 | 80.05 | 79.07 | 79.44 | 382,015 | -0.18(-0.22%) |
Sep 11, 2019 | 80.32 | 80.32 | 79.04 | 79.62 | 467,774 | -0.75(-0.94%) |
Sep 10, 2019 | 81.06 | 81.06 | 79.40 | 80.37 | 432,817 | -0.65(-0.81%) |
Sep 09, 2019 | 83.44 | 83.44 | 80.88 | 81.02 | 400,035 | -2.22(-2.66%) |
Sep 06, 2019 | 83.37 | 83.86 | 82.81 | 83.24 | 372,773 | -0.13(-0.15%) |
Sep 05, 2019 | 84.02 | 85.00 | 83.10 | 83.37 | 420,537 | +0.31(+0.38%) |
Sep 04, 2019 | 82.51 | 83.57 | 82.36 | 83.05 | 440,366 | +0.78(+0.95%) |