Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.24 | 198,014 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.87 | 86.18 | 87.42 | 244,733 | +0.92(+1.06%) |
Sep 26, 2019 | 87.01 | 87.41 | 86.01 | 86.51 | 247,149 | -0.93(-1.06%) |
Sep 25, 2019 | 86.11 | 87.76 | 85.16 | 87.43 | 202,938 | +1.76(+2.05%) |
Sep 24, 2019 | 86.53 | 87.64 | 84.34 | 85.67 | 276,836 | +0.15(+0.17%) |
Sep 23, 2019 | 82.75 | 86.24 | 82.75 | 85.53 | 160,085 | +2.23(+2.68%) |
Sep 20, 2019 | 82.91 | 84.02 | 82.32 | 83.30 | 268,834 | +0.44(+0.52%) |
Sep 19, 2019 | 83.67 | 84.42 | 82.59 | 82.86 | 140,570 | -0.54(-0.65%) |
Sep 18, 2019 | 84.06 | 84.06 | 82.17 | 83.40 | 227,222 | -0.48(-0.58%) |
Sep 17, 2019 | 83.14 | 84.41 | 82.59 | 83.89 | 118,751 | +0.07(+0.08%) |
Sep 16, 2019 | 83.04 | 84.33 | 82.28 | 83.82 | 105,049 | -0.15(-0.18%) |
Sep 13, 2019 | 85.08 | 86.04 | 83.74 | 83.97 | 205,634 | -0.90(-1.06%) |
Sep 12, 2019 | 85.19 | 85.82 | 82.90 | 84.87 | 237,399 | -0.61(-0.71%) |
Sep 11, 2019 | 82.98 | 85.63 | 80.92 | 85.48 | 316,049 | +2.29(+2.75%) |
Sep 10, 2019 | 77.70 | 83.35 | 76.95 | 83.19 | 229,899 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.48 | 74.91 | 78.13 | 310,098 | +3.58(+4.80%) |
Sep 06, 2019 | 74.90 | 75.82 | 74.11 | 74.56 | 119,884 | -0.43(-0.57%) |
Sep 05, 2019 | 73.58 | 76.03 | 73.20 | 74.98 | 288,989 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 73.00 | 71.13 | 72.49 | 164,981 | +1.79(+2.53%) |
Sep 03, 2019 | 71.30 | 72.13 | 70.38 | 70.70 | 247,935 | -1.54(-2.13%) |
Aug 30, 2019 | 73.50 | 74.09 | 71.95 | 72.24 | 149,881 | -0.73(-1.01%) |
Aug 29, 2019 | 72.98 | 74.64 | 72.38 | 72.97 | 199,781 | +0.85(+1.18%) |
Aug 28, 2019 | 70.96 | 72.92 | 70.96 | 72.12 | 261,717 | +0.93(+1.31%) |
Aug 27, 2019 | 72.21 | 72.21 | 70.83 | 71.19 | 204,666 | -0.41(-0.58%) |
Aug 26, 2019 | 70.83 | 71.98 | 69.65 | 71.60 | 138,682 | +1.72(+2.47%) |
Aug 23, 2019 | 72.99 | 74.26 | 69.63 | 69.88 | 292,569 | -4.34(-5.85%) |
Aug 22, 2019 | 74.55 | 74.82 | 73.66 | 74.22 | 123,247 | -0.05(-0.06%) |
Aug 21, 2019 | 75.94 | 75.94 | 74.13 | 74.27 | 165,130 | -0.79(-1.05%) |
Aug 20, 2019 | 75.75 | 75.92 | 74.57 | 75.06 | 93,050 | -1.04(-1.37%) |
Aug 19, 2019 | 76.09 | 76.56 | 75.56 | 76.10 | 234,676 | +1.06(+1.41%) |
Aug 16, 2019 | 73.23 | 75.81 | 72.46 | 75.04 | 164,038 | +2.22(+3.06%) |
Aug 15, 2019 | 75.38 | 75.38 | 71.56 | 72.82 | 207,138 | -2.06(-2.75%) |
Aug 14, 2019 | 78.16 | 78.26 | 74.64 | 74.88 | 217,209 | -4.92(-6.17%) |
Aug 13, 2019 | 77.29 | 81.15 | 77.29 | 79.80 | 210,461 | +2.21(+2.84%) |
Aug 12, 2019 | 78.72 | 79.01 | 77.06 | 77.59 | 95,254 | -0.89(-1.13%) |
Aug 09, 2019 | 79.72 | 79.77 | 78.20 | 78.48 | 134,448 | -1.24(-1.56%) |
Aug 08, 2019 | 78.32 | 79.80 | 77.87 | 79.72 | 215,506 | +1.72(+2.21%) |
Aug 07, 2019 | 78.95 | 79.74 | 77.60 | 78.00 | 220,790 | -1.51(-1.90%) |
Aug 06, 2019 | 79.05 | 79.84 | 78.18 | 79.51 | 128,446 | +1.09(+1.39%) |
Aug 05, 2019 | 77.25 | 78.58 | 76.23 | 78.42 | 254,407 | -0.50(-0.63%) |
Aug 02, 2019 | 79.41 | 80.74 | 77.61 | 78.92 | 275,646 | -0.55(-0.69%) |
Aug 01, 2019 | 80.87 | 82.17 | 77.49 | 79.47 | 166,282 | -1.40(-1.73%) |
Jul 31, 2019 | 81.93 | 82.82 | 80.21 | 80.87 | 257,141 | -1.34(-1.63%) |
Jul 30, 2019 | 84.30 | 84.55 | 81.45 | 82.21 | 312,150 | -3.27(-3.82%) |
Jul 29, 2019 | 83.98 | 86.54 | 83.51 | 85.47 | 346,660 | +1.95(+2.33%) |
Jul 26, 2019 | 84.17 | 85.67 | 83.34 | 83.53 | 310,945 | -0.31(-0.37%) |
Jul 25, 2019 | 85.00 | 85.31 | 83.17 | 83.84 | 303,886 | -0.91(-1.08%) |
Jul 24, 2019 | 82.39 | 85.01 | 81.10 | 84.75 | 263,935 | +2.19(+2.65%) |
Jul 23, 2019 | 81.11 | 83.49 | 80.98 | 82.56 | 215,595 | +2.29(+2.86%) |
Jul 22, 2019 | 80.73 | 81.71 | 80.14 | 80.27 | 147,581 | +0.00(+0.00%) |
Jul 19, 2019 | 79.47 | 81.18 | 79.47 | 80.27 | 125,935 | +0.73(+0.92%) |
Jul 18, 2019 | 79.69 | 80.37 | 79.07 | 79.54 | 153,610 | -0.32(-0.40%) |
Jul 17, 2019 | 79.44 | 80.29 | 78.98 | 79.86 | 161,817 | +0.57(+0.72%) |
Jul 16, 2019 | 78.20 | 79.66 | 77.33 | 79.29 | 127,380 | +0.64(+0.81%) |
Jul 15, 2019 | 78.81 | 78.90 | 77.08 | 78.65 | 182,254 | +0.11(+0.13%) |
Jul 12, 2019 | 77.77 | 79.84 | 77.77 | 78.55 | 200,998 | +0.99(+1.28%) |
Jul 11, 2019 | 77.49 | 78.56 | 77.06 | 77.56 | 247,994 | +0.28(+0.36%) |
Jul 10, 2019 | 78.71 | 79.12 | 77.23 | 77.28 | 138,569 | -0.92(-1.17%) |
Jul 09, 2019 | 77.87 | 78.74 | 77.03 | 78.19 | 153,123 | +0.79(+1.02%) |
Jul 08, 2019 | 78.21 | 78.98 | 77.09 | 77.40 | 100,319 | -1.11(-1.41%) |
Jul 05, 2019 | 78.77 | 80.34 | 78.14 | 78.51 | 88,455 | -0.78(-0.98%) |
Jul 03, 2019 | 78.90 | 79.94 | 77.79 | 79.29 | 70,910 | +0.57(+0.72%) |
Jul 02, 2019 | 79.34 | 79.47 | 77.76 | 78.72 | 122,427 | -0.78(-0.98%) |