Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.92 | 82.82 | 81.53 | 82.49 | 452,619 | +0.22(+0.26%) |
Sep 27, 2019 | 84.60 | 84.66 | 81.61 | 82.28 | 498,115 | -2.70(-3.18%) |
Sep 26, 2019 | 86.44 | 87.19 | 84.92 | 84.98 | 787,316 | -1.78(-2.06%) |
Sep 25, 2019 | 86.65 | 86.81 | 85.74 | 86.76 | 675,028 | +0.18(+0.21%) |
Sep 24, 2019 | 85.65 | 86.82 | 85.47 | 86.58 | 459,915 | +1.06(+1.24%) |
Sep 23, 2019 | 85.52 | 85.58 | 84.26 | 85.52 | 306,151 | +0.41(+0.48%) |
Sep 20, 2019 | 85.68 | 85.68 | 85.05 | 85.12 | 430,286 | -0.22(-0.25%) |
Sep 19, 2019 | 85.64 | 85.80 | 84.81 | 85.33 | 192,314 | -0.20(-0.23%) |
Sep 18, 2019 | 86.40 | 86.40 | 85.04 | 85.53 | 417,641 | -0.59(-0.69%) |
Sep 17, 2019 | 83.06 | 86.20 | 81.25 | 86.13 | 738,910 | +2.41(+2.88%) |
Sep 16, 2019 | 84.15 | 84.66 | 83.32 | 83.71 | 283,768 | -0.61(-0.73%) |
Sep 13, 2019 | 83.46 | 85.07 | 83.46 | 84.32 | 533,861 | +0.64(+0.76%) |
Sep 12, 2019 | 84.09 | 84.88 | 83.20 | 83.68 | 396,732 | +0.09(+0.11%) |
Sep 11, 2019 | 83.58 | 84.17 | 82.90 | 83.59 | 217,415 | -0.14(-0.17%) |
Sep 10, 2019 | 83.66 | 84.87 | 83.30 | 83.74 | 334,504 | -0.27(-0.32%) |
Sep 09, 2019 | 83.89 | 84.51 | 83.58 | 84.01 | 198,229 | -0.17(-0.20%) |
Sep 06, 2019 | 84.12 | 84.37 | 83.66 | 84.18 | 339,255 | +1.11(+1.33%) |
Sep 05, 2019 | 83.23 | 84.11 | 82.81 | 83.07 | 338,655 | +0.30(+0.36%) |
Sep 04, 2019 | 81.39 | 83.12 | 81.39 | 82.77 | 417,235 | +1.74(+2.15%) |
Sep 03, 2019 | 81.73 | 81.73 | 80.77 | 81.04 | 239,546 | -1.26(-1.53%) |
Aug 30, 2019 | 80.46 | 82.49 | 80.17 | 82.30 | 424,735 | +1.88(+2.34%) |
Aug 29, 2019 | 80.26 | 80.77 | 79.85 | 80.41 | 313,531 | +0.05(+0.07%) |
Aug 28, 2019 | 79.58 | 80.40 | 79.35 | 80.36 | 184,098 | +0.58(+0.72%) |
Aug 27, 2019 | 80.16 | 81.11 | 79.42 | 79.78 | 294,717 | -0.21(-0.26%) |
Aug 26, 2019 | 79.93 | 80.53 | 79.41 | 79.99 | 218,896 | +0.53(+0.67%) |
Aug 23, 2019 | 80.00 | 80.32 | 79.20 | 79.46 | 301,511 | -0.41(-0.52%) |
Aug 22, 2019 | 79.79 | 80.45 | 79.58 | 79.87 | 188,504 | -0.15(-0.19%) |
Aug 21, 2019 | 80.12 | 80.39 | 79.46 | 80.03 | 460,806 | +0.60(+0.76%) |
Aug 20, 2019 | 79.07 | 80.09 | 78.75 | 79.42 | 228,998 | +0.35(+0.44%) |
Aug 19, 2019 | 80.37 | 80.37 | 78.95 | 79.07 | 236,462 | -0.84(-1.05%) |
Aug 16, 2019 | 78.18 | 80.08 | 78.18 | 79.91 | 363,012 | +2.08(+2.67%) |
Aug 15, 2019 | 77.13 | 78.51 | 76.43 | 77.83 | 418,837 | +1.21(+1.58%) |
Aug 14, 2019 | 77.50 | 78.26 | 76.55 | 76.62 | 413,591 | -2.09(-2.66%) |
Aug 13, 2019 | 79.18 | 79.77 | 78.14 | 78.71 | 506,225 | -0.69(-0.87%) |
Aug 12, 2019 | 80.23 | 81.29 | 78.59 | 79.41 | 296,107 | -1.47(-1.82%) |
Aug 09, 2019 | 80.54 | 81.30 | 80.04 | 80.87 | 281,861 | +0.59(+0.73%) |
Aug 08, 2019 | 80.20 | 80.44 | 79.30 | 80.29 | 522,733 | +0.70(+0.88%) |
Aug 07, 2019 | 78.22 | 79.91 | 77.38 | 79.59 | 590,337 | +1.24(+1.59%) |
Aug 06, 2019 | 77.77 | 78.60 | 77.52 | 78.34 | 395,142 | +0.98(+1.27%) |
Aug 05, 2019 | 78.59 | 78.59 | 77.18 | 77.36 | 295,338 | -2.33(-2.93%) |
Aug 02, 2019 | 80.56 | 80.56 | 79.23 | 79.69 | 374,779 | -1.04(-1.28%) |
Aug 01, 2019 | 81.60 | 82.67 | 80.60 | 80.73 | 426,653 | -0.97(-1.19%) |
Jul 31, 2019 | 82.52 | 82.86 | 80.39 | 81.70 | 571,368 | -0.40(-0.48%) |
Jul 30, 2019 | 83.98 | 83.98 | 82.06 | 82.10 | 248,484 | -1.90(-2.26%) |
Jul 29, 2019 | 82.44 | 84.16 | 81.56 | 84.00 | 435,622 | +1.49(+1.80%) |
Jul 26, 2019 | 83.10 | 84.46 | 81.95 | 82.51 | 418,962 | +0.46(+0.56%) |
Jul 25, 2019 | 83.13 | 85.00 | 81.57 | 82.05 | 408,458 | -0.82(-0.99%) |
Jul 24, 2019 | 82.62 | 83.57 | 82.26 | 82.87 | 213,789 | +0.05(+0.05%) |
Jul 23, 2019 | 83.77 | 83.78 | 82.31 | 82.83 | 484,427 | -0.24(-0.29%) |
Jul 22, 2019 | 85.11 | 85.31 | 82.91 | 83.07 | 502,042 | -1.71(-2.02%) |
Jul 19, 2019 | 85.22 | 85.55 | 84.28 | 84.78 | 183,726 | +0.08(+0.10%) |
Jul 18, 2019 | 86.12 | 86.13 | 84.32 | 84.70 | 370,502 | -1.28(-1.49%) |
Jul 17, 2019 | 87.02 | 87.53 | 85.92 | 85.98 | 275,895 | -1.21(-1.38%) |
Jul 16, 2019 | 88.28 | 88.56 | 86.93 | 87.19 | 201,366 | -1.21(-1.37%) |
Jul 15, 2019 | 87.76 | 88.75 | 87.76 | 88.40 | 339,638 | +0.64(+0.73%) |
Jul 12, 2019 | 87.98 | 88.07 | 86.53 | 87.76 | 245,893 | +0.17(+0.20%) |
Jul 11, 2019 | 87.68 | 87.95 | 87.14 | 87.58 | 327,612 | +0.30(+0.34%) |
Jul 10, 2019 | 86.59 | 87.51 | 86.23 | 87.29 | 292,380 | +0.63(+0.73%) |
Jul 09, 2019 | 88.28 | 88.47 | 86.31 | 86.66 | 525,245 | -1.53(-1.74%) |
Jul 08, 2019 | 87.90 | 89.08 | 87.31 | 88.19 | 300,624 | +0.41(+0.47%) |
Jul 05, 2019 | 88.22 | 88.62 | 87.23 | 87.77 | 235,236 | -0.92(-1.04%) |
Jul 03, 2019 | 88.03 | 89.15 | 87.94 | 88.69 | 245,338 | +0.77(+0.87%) |
Jul 02, 2019 | 88.44 | 89.02 | 87.73 | 87.93 | 207,045 | -0.33(-0.38%) |