Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 85.67 | 85.92 | 85.67 | 85.71 | 11,075 | -0.27(-0.32%) |
Nov 27, 2019 | 86.10 | 86.10 | 85.76 | 85.98 | 55,050 | +0.25(+0.29%) |
Nov 26, 2019 | 85.66 | 85.75 | 85.57 | 85.73 | 15,654 | +0.35(+0.41%) |
Nov 25, 2019 | 84.88 | 85.42 | 84.88 | 85.38 | 21,933 | +0.50(+0.59%) |
Nov 22, 2019 | 84.71 | 84.95 | 84.62 | 84.88 | 142,676 | +0.16(+0.18%) |
Nov 21, 2019 | 84.95 | 84.95 | 84.54 | 84.72 | 13,927 | -0.15(-0.18%) |
Nov 20, 2019 | 85.22 | 85.22 | 84.47 | 84.87 | 43,425 | -0.28(-0.33%) |
Nov 19, 2019 | 85.12 | 85.30 | 85.06 | 85.16 | 20,402 | -0.01(-0.01%) |
Nov 18, 2019 | 85.11 | 85.23 | 84.97 | 85.17 | 25,048 | +0.18(+0.21%) |
Nov 15, 2019 | 84.97 | 85.00 | 84.67 | 84.99 | 21,933 | +0.56(+0.67%) |
Nov 14, 2019 | 84.29 | 84.47 | 84.17 | 84.43 | 22,634 | +0.06(+0.07%) |
Nov 13, 2019 | 84.18 | 84.46 | 84.05 | 84.37 | 34,056 | +0.18(+0.21%) |
Nov 12, 2019 | 84.26 | 84.42 | 84.08 | 84.19 | 19,501 | +0.12(+0.14%) |
Nov 11, 2019 | 83.72 | 84.14 | 83.72 | 84.07 | 25,637 | -0.15(-0.17%) |
Nov 08, 2019 | 83.72 | 84.22 | 83.72 | 84.22 | 23,019 | +0.23(+0.27%) |
Nov 07, 2019 | 84.27 | 84.45 | 83.96 | 83.99 | 118,233 | +0.16(+0.19%) |
Nov 06, 2019 | 83.66 | 83.84 | 83.56 | 83.84 | 119,509 | +0.15(+0.18%) |
Nov 05, 2019 | 84.14 | 84.14 | 83.56 | 83.69 | 66,193 | -0.17(-0.20%) |
Nov 04, 2019 | 83.87 | 84.06 | 83.67 | 83.85 | 384,242 | +0.17(+0.21%) |
Nov 01, 2019 | 83.55 | 83.69 | 83.48 | 83.68 | 20,087 | +0.58(+0.70%) |
Oct 31, 2019 | 83.21 | 83.21 | 82.73 | 83.10 | 25,534 | -0.15(-0.18%) |
Oct 30, 2019 | 82.97 | 83.37 | 82.70 | 83.25 | 27,771 | +0.17(+0.21%) |
Oct 29, 2019 | 83.18 | 83.32 | 83.03 | 83.07 | 25,594 | -0.06(-0.07%) |
Oct 28, 2019 | 83.15 | 83.17 | 83.03 | 83.13 | 22,021 | +0.32(+0.39%) |
Oct 25, 2019 | 82.52 | 82.93 | 82.52 | 82.80 | 22,693 | +0.29(+0.35%) |
Oct 24, 2019 | 82.36 | 82.52 | 82.22 | 82.52 | 44,062 | +0.19(+0.23%) |
Oct 23, 2019 | 82.30 | 82.33 | 82.04 | 82.33 | 27,368 | +0.15(+0.18%) |
Oct 22, 2019 | 82.77 | 82.77 | 82.17 | 82.18 | 41,615 | -0.33(-0.40%) |
Oct 21, 2019 | 82.51 | 82.51 | 82.32 | 82.51 | 22,598 | +0.42(+0.52%) |
Oct 18, 2019 | 82.28 | 82.28 | 81.77 | 82.09 | 42,346 | -0.17(-0.21%) |
Oct 17, 2019 | 82.23 | 82.48 | 82.10 | 82.26 | 25,915 | +0.18(+0.22%) |
Oct 16, 2019 | 81.97 | 82.15 | 81.94 | 82.08 | 71,644 | -0.08(-0.10%) |
Oct 15, 2019 | 81.87 | 82.33 | 81.87 | 82.16 | 29,661 | +0.63(+0.77%) |
Oct 14, 2019 | 81.33 | 81.75 | 81.27 | 81.53 | 98,781 | -0.05(-0.06%) |
Oct 11, 2019 | 81.74 | 82.21 | 81.58 | 81.58 | 71,229 | +0.71(+0.87%) |
Oct 10, 2019 | 80.42 | 81.12 | 80.42 | 80.87 | 13,131 | +0.53(+0.66%) |
Oct 09, 2019 | 80.52 | 80.64 | 80.11 | 80.34 | 57,942 | +0.56(+0.70%) |
Oct 08, 2019 | 80.06 | 80.55 | 79.75 | 79.78 | 39,280 | -1.14(-1.41%) |
Oct 07, 2019 | 81.34 | 81.42 | 80.85 | 80.93 | 66,535 | -0.36(-0.44%) |
Oct 04, 2019 | 80.51 | 81.29 | 80.50 | 81.28 | 26,168 | +1.19(+1.48%) |
Oct 03, 2019 | 79.54 | 80.10 | 78.73 | 80.10 | 48,426 | +0.52(+0.66%) |
Oct 02, 2019 | 80.00 | 80.00 | 79.17 | 79.57 | 602,609 | -1.20(-1.48%) |
Oct 01, 2019 | 82.12 | 82.12 | 80.77 | 80.77 | 64,846 | -0.98(-1.19%) |
Sep 30, 2019 | 81.59 | 81.89 | 81.59 | 81.74 | 32,045 | +0.46(+0.57%) |
Sep 27, 2019 | 81.85 | 81.85 | 80.90 | 81.28 | 22,367 | -0.45(-0.55%) |
Sep 26, 2019 | 81.74 | 81.94 | 81.37 | 81.74 | 19,933 | -0.02(-0.02%) |
Sep 25, 2019 | 81.43 | 81.91 | 81.12 | 81.75 | 36,754 | +0.32(+0.40%) |
Sep 24, 2019 | 82.28 | 82.34 | 81.21 | 81.43 | 24,958 | -0.45(-0.55%) |
Sep 23, 2019 | 81.85 | 82.07 | 81.63 | 81.88 | 31,231 | -0.01(-0.01%) |
Sep 20, 2019 | 82.40 | 82.40 | 81.85 | 81.89 | 35,831 | -0.26(-0.31%) |
Sep 19, 2019 | 82.44 | 82.57 | 82.15 | 82.15 | 51,422 | -0.01(-0.01%) |
Sep 18, 2019 | 82.10 | 82.16 | 81.43 | 82.16 | 18,742 | +0.03(+0.03%) |
Sep 17, 2019 | 81.86 | 82.13 | 81.83 | 82.13 | 51,969 | +0.31(+0.38%) |
Sep 16, 2019 | 81.97 | 81.97 | 81.67 | 81.82 | 30,506 | -0.25(-0.30%) |
Sep 13, 2019 | 82.26 | 82.30 | 81.92 | 82.07 | 23,887 | -0.14(-0.18%) |
Sep 12, 2019 | 82.33 | 82.47 | 82.04 | 82.21 | 31,052 | +0.59(+0.72%) |
Sep 11, 2019 | 81.58 | 81.86 | 81.55 | 81.63 | 38,149 | +0.30(+0.37%) |
Sep 10, 2019 | 81.21 | 81.35 | 80.88 | 81.32 | 15,585 | -0.31(-0.38%) |
Sep 09, 2019 | 82.41 | 82.41 | 81.46 | 81.64 | 32,071 | -0.30(-0.37%) |
Sep 06, 2019 | 81.69 | 81.94 | 81.65 | 81.94 | 43,324 | +0.10(+0.12%) |
Sep 05, 2019 | 81.58 | 81.95 | 81.15 | 81.84 | 618,843 | +1.11(+1.37%) |
Sep 04, 2019 | 80.69 | 80.73 | 80.29 | 80.73 | 30,094 | +0.90(+1.13%) |