Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.24 | 86.50 | 86.24 | 86.28 | 11,001 | -0.27(-0.32%) |
Nov 27, 2019 | 86.68 | 86.68 | 86.33 | 86.56 | 54,684 | +0.25(+0.29%) |
Nov 26, 2019 | 86.23 | 86.33 | 86.14 | 86.31 | 15,550 | +0.35(+0.41%) |
Nov 25, 2019 | 85.44 | 85.99 | 85.44 | 85.95 | 21,787 | +0.51(+0.59%) |
Nov 22, 2019 | 85.28 | 85.52 | 85.18 | 85.44 | 141,727 | +0.16(+0.18%) |
Nov 21, 2019 | 85.52 | 85.52 | 85.10 | 85.29 | 13,835 | -0.16(-0.18%) |
Nov 20, 2019 | 85.79 | 85.79 | 85.04 | 85.44 | 43,136 | -0.29(-0.33%) |
Nov 19, 2019 | 85.69 | 85.88 | 85.63 | 85.73 | 20,266 | -0.01(-0.01%) |
Nov 18, 2019 | 85.68 | 85.80 | 85.54 | 85.74 | 24,882 | +0.18(+0.21%) |
Nov 15, 2019 | 85.54 | 85.56 | 85.24 | 85.56 | 21,787 | +0.57(+0.67%) |
Nov 14, 2019 | 84.85 | 85.04 | 84.73 | 85.00 | 22,484 | +0.06(+0.07%) |
Nov 13, 2019 | 84.74 | 85.03 | 84.61 | 84.93 | 33,830 | +0.18(+0.21%) |
Nov 12, 2019 | 84.82 | 84.99 | 84.65 | 84.76 | 19,371 | +0.12(+0.14%) |
Nov 11, 2019 | 84.28 | 84.70 | 84.28 | 84.64 | 25,466 | -0.15(-0.17%) |
Nov 08, 2019 | 84.28 | 84.79 | 84.28 | 84.79 | 22,866 | +0.23(+0.27%) |
Nov 07, 2019 | 84.83 | 85.02 | 84.53 | 84.56 | 117,447 | +0.16(+0.19%) |
Nov 06, 2019 | 84.22 | 84.40 | 84.12 | 84.40 | 118,714 | +0.15(+0.18%) |
Nov 05, 2019 | 84.70 | 84.70 | 84.12 | 84.25 | 65,753 | -0.17(-0.20%) |
Nov 04, 2019 | 84.43 | 84.62 | 84.23 | 84.42 | 381,687 | +0.18(+0.21%) |
Nov 01, 2019 | 84.11 | 84.25 | 84.03 | 84.24 | 19,954 | +0.58(+0.70%) |
Oct 31, 2019 | 83.77 | 83.77 | 83.28 | 83.65 | 25,364 | -0.15(-0.18%) |
Oct 30, 2019 | 83.53 | 83.93 | 83.26 | 83.80 | 27,587 | +0.18(+0.21%) |
Oct 29, 2019 | 83.74 | 83.87 | 83.59 | 83.63 | 25,424 | -0.06(-0.07%) |
Oct 28, 2019 | 83.71 | 83.73 | 83.58 | 83.68 | 21,875 | +0.32(+0.39%) |
Oct 25, 2019 | 83.07 | 83.49 | 83.07 | 83.36 | 22,542 | +0.29(+0.35%) |
Oct 24, 2019 | 82.91 | 83.07 | 82.77 | 83.07 | 43,769 | +0.19(+0.23%) |
Oct 23, 2019 | 82.85 | 82.88 | 82.59 | 82.88 | 27,186 | +0.15(+0.18%) |
Oct 22, 2019 | 83.32 | 83.32 | 82.72 | 82.73 | 41,338 | -0.33(-0.40%) |
Oct 21, 2019 | 83.06 | 83.06 | 82.87 | 83.06 | 22,447 | +0.43(+0.52%) |
Oct 18, 2019 | 82.83 | 82.83 | 82.32 | 82.64 | 42,065 | -0.18(-0.21%) |
Oct 17, 2019 | 82.78 | 83.03 | 82.65 | 82.81 | 25,742 | +0.19(+0.22%) |
Oct 16, 2019 | 82.51 | 82.70 | 82.49 | 82.63 | 71,168 | -0.08(-0.10%) |
Oct 15, 2019 | 82.42 | 82.89 | 82.42 | 82.71 | 29,464 | +0.63(+0.77%) |
Oct 14, 2019 | 81.87 | 82.30 | 81.81 | 82.08 | 98,124 | -0.05(-0.06%) |
Oct 11, 2019 | 82.28 | 82.76 | 82.13 | 82.13 | 70,756 | +0.71(+0.87%) |
Oct 10, 2019 | 80.95 | 81.66 | 80.95 | 81.41 | 13,044 | +0.53(+0.66%) |
Oct 09, 2019 | 81.06 | 81.18 | 80.64 | 80.88 | 57,557 | +0.57(+0.70%) |
Oct 08, 2019 | 80.60 | 81.09 | 80.28 | 80.32 | 39,019 | -1.15(-1.41%) |
Oct 07, 2019 | 81.88 | 81.97 | 81.39 | 81.47 | 66,093 | -0.36(-0.44%) |
Oct 04, 2019 | 81.04 | 81.84 | 81.04 | 81.83 | 25,994 | +1.20(+1.48%) |
Oct 03, 2019 | 80.08 | 80.63 | 79.26 | 80.63 | 48,104 | +0.53(+0.66%) |
Oct 02, 2019 | 80.53 | 80.53 | 79.70 | 80.10 | 598,602 | -1.21(-1.48%) |
Oct 01, 2019 | 82.67 | 82.67 | 81.31 | 81.31 | 64,414 | -0.98(-1.19%) |
Sep 30, 2019 | 82.13 | 82.44 | 82.13 | 82.29 | 31,832 | +0.46(+0.57%) |
Sep 27, 2019 | 82.39 | 82.39 | 81.44 | 81.83 | 22,219 | -0.45(-0.55%) |
Sep 26, 2019 | 82.29 | 82.49 | 81.92 | 82.28 | 19,800 | -0.02(-0.02%) |
Sep 25, 2019 | 81.98 | 82.46 | 81.66 | 82.30 | 36,510 | +0.32(+0.40%) |
Sep 24, 2019 | 82.83 | 82.89 | 81.75 | 81.98 | 24,792 | -0.45(-0.55%) |
Sep 23, 2019 | 82.39 | 82.62 | 82.17 | 82.43 | 31,023 | -0.01(-0.01%) |
Sep 20, 2019 | 82.95 | 82.95 | 82.40 | 82.44 | 35,593 | -0.26(-0.31%) |
Sep 19, 2019 | 83.00 | 83.13 | 82.70 | 82.70 | 51,080 | -0.01(-0.01%) |
Sep 18, 2019 | 82.65 | 82.71 | 81.97 | 82.71 | 18,617 | +0.03(+0.03%) |
Sep 17, 2019 | 82.40 | 82.68 | 82.37 | 82.68 | 51,623 | +0.32(+0.38%) |
Sep 16, 2019 | 82.51 | 82.51 | 82.22 | 82.37 | 30,303 | -0.25(-0.30%) |
Sep 13, 2019 | 82.81 | 82.85 | 82.47 | 82.62 | 23,729 | -0.15(-0.18%) |
Sep 12, 2019 | 82.88 | 83.02 | 82.59 | 82.76 | 30,845 | +0.59(+0.72%) |
Sep 11, 2019 | 82.13 | 82.40 | 82.10 | 82.17 | 37,895 | +0.30(+0.37%) |
Sep 10, 2019 | 81.75 | 81.89 | 81.42 | 81.87 | 15,482 | -0.32(-0.38%) |
Sep 09, 2019 | 82.96 | 82.96 | 82.00 | 82.18 | 31,858 | -0.30(-0.37%) |
Sep 06, 2019 | 82.24 | 82.49 | 82.19 | 82.49 | 43,036 | +0.10(+0.12%) |
Sep 05, 2019 | 82.13 | 82.50 | 81.69 | 82.38 | 614,728 | +1.11(+1.37%) |
Sep 04, 2019 | 81.23 | 81.27 | 80.83 | 81.27 | 29,894 | +0.91(+1.13%) |