Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.11 | 88.35 | 87.11 | 88.00 | 1,214,198 | +0.52(+0.59%) |
Sep 27, 2019 | 86.86 | 87.52 | 86.61 | 87.48 | 1,072,300 | +1.10(+1.27%) |
Sep 26, 2019 | 86.13 | 86.67 | 85.29 | 86.38 | 892,408 | +0.30(+0.35%) |
Sep 25, 2019 | 86.62 | 87.63 | 85.29 | 86.08 | 1,541,767 | -0.66(-0.76%) |
Sep 24, 2019 | 90.24 | 90.33 | 84.45 | 86.74 | 6,396,597 | -0.16(-0.18%) |
Sep 23, 2019 | 84.50 | 87.21 | 84.26 | 86.90 | 2,727,273 | +2.27(+2.68%) |
Sep 20, 2019 | 86.60 | 87.11 | 84.63 | 84.63 | 1,666,300 | -1.68(-1.95%) |
Sep 19, 2019 | 85.86 | 86.55 | 85.04 | 86.31 | 1,227,803 | +0.78(+0.91%) |
Sep 18, 2019 | 85.94 | 86.12 | 84.46 | 85.53 | 1,271,305 | -0.55(-0.64%) |
Sep 17, 2019 | 83.50 | 86.34 | 83.11 | 86.08 | 1,223,350 | +1.82(+2.16%) |
Sep 16, 2019 | 85.50 | 85.78 | 83.96 | 84.26 | 1,031,823 | -2.49(-2.87%) |
Sep 13, 2019 | 86.77 | 87.30 | 86.37 | 86.75 | 970,100 | +0.22(+0.25%) |
Sep 12, 2019 | 85.49 | 87.50 | 85.37 | 86.53 | 1,452,993 | +1.21(+1.42%) |
Sep 11, 2019 | 86.44 | 86.94 | 83.63 | 85.32 | 1,630,326 | -1.98(-2.27%) |
Sep 10, 2019 | 86.27 | 87.30 | 85.11 | 87.30 | 1,520,570 | +0.71(+0.82%) |
Sep 09, 2019 | 86.45 | 87.29 | 86.10 | 86.59 | 1,047,218 | +0.59(+0.69%) |
Sep 06, 2019 | 86.50 | 87.35 | 85.54 | 86.00 | 1,090,100 | -0.73(-0.84%) |
Sep 05, 2019 | 85.93 | 87.36 | 85.87 | 86.73 | 1,255,286 | +1.76(+2.07%) |
Sep 04, 2019 | 83.20 | 85.27 | 83.20 | 84.97 | 1,471,033 | +2.41(+2.92%) |
Sep 03, 2019 | 81.81 | 83.06 | 81.81 | 82.56 | 1,352,684 | -0.72(-0.86%) |
Aug 30, 2019 | 83.49 | 84.51 | 82.89 | 83.28 | 1,077,500 | +0.49(+0.59%) |
Aug 29, 2019 | 81.90 | 83.70 | 81.90 | 82.79 | 863,174 | +1.52(+1.87%) |
Aug 28, 2019 | 79.48 | 81.54 | 79.37 | 81.27 | 1,145,370 | +1.74(+2.19%) |
Aug 27, 2019 | 80.82 | 81.05 | 79.46 | 79.53 | 1,522,918 | -1.08(-1.34%) |
Aug 26, 2019 | 81.21 | 81.48 | 80.15 | 80.61 | 1,264,619 | -0.22(-0.27%) |
Aug 23, 2019 | 82.48 | 82.98 | 80.62 | 80.83 | 1,773,500 | -2.89(-3.45%) |
Aug 22, 2019 | 83.50 | 84.00 | 82.99 | 83.72 | 935,792 | +0.55(+0.66%) |
Aug 21, 2019 | 84.07 | 84.07 | 82.58 | 83.17 | 1,333,498 | -0.17(-0.20%) |
Aug 20, 2019 | 86.05 | 86.05 | 83.18 | 83.34 | 1,179,440 | -2.63(-3.06%) |
Aug 19, 2019 | 86.00 | 86.67 | 85.17 | 85.97 | 1,403,092 | +0.94(+1.11%) |
Aug 16, 2019 | 84.49 | 85.30 | 84.15 | 85.03 | 1,070,100 | +0.78(+0.93%) |
Aug 15, 2019 | 83.68 | 84.50 | 83.25 | 84.25 | 873,576 | +0.50(+0.60%) |
Aug 14, 2019 | 84.11 | 85.22 | 83.14 | 83.75 | 1,244,500 | -1.64(-1.92%) |
Aug 13, 2019 | 83.40 | 86.67 | 83.24 | 85.39 | 1,348,180 | +1.47(+1.75%) |
Aug 12, 2019 | 84.34 | 84.99 | 83.06 | 83.92 | 832,008 | -0.11(-0.13%) |
Aug 09, 2019 | 84.15 | 84.47 | 83.34 | 84.03 | 1,066,200 | +0.00(+0.00%) |
Aug 08, 2019 | 83.18 | 84.38 | 82.97 | 84.03 | 1,942,450 | +1.16(+1.40%) |
Aug 07, 2019 | 85.04 | 85.14 | 82.08 | 82.87 | 1,821,173 | -3.02(-3.52%) |
Aug 06, 2019 | 83.97 | 85.92 | 83.29 | 85.89 | 1,078,070 | +1.96(+2.34%) |
Aug 05, 2019 | 84.64 | 85.18 | 83.19 | 83.93 | 1,244,819 | -2.07(-2.41%) |
Aug 02, 2019 | 86.32 | 86.81 | 85.79 | 86.00 | 1,343,400 | -0.30(-0.35%) |
Aug 01, 2019 | 87.75 | 88.36 | 86.04 | 86.30 | 1,033,483 | -1.46(-1.66%) |
Jul 31, 2019 | 87.87 | 88.83 | 87.47 | 87.76 | 1,556,512 | -0.04(-0.05%) |
Jul 30, 2019 | 89.46 | 89.46 | 87.44 | 87.80 | 1,597,337 | -3.54(-3.88%) |
Jul 29, 2019 | 91.23 | 92.01 | 90.97 | 91.34 | 1,399,278 | +0.17(+0.19%) |
Jul 26, 2019 | 89.79 | 91.42 | 89.53 | 91.17 | 1,418,300 | +1.84(+2.06%) |
Jul 25, 2019 | 88.75 | 89.55 | 88.35 | 89.33 | 1,053,570 | +0.49(+0.55%) |
Jul 24, 2019 | 86.11 | 88.99 | 86.04 | 88.84 | 1,536,593 | +2.60(+3.01%) |
Jul 23, 2019 | 85.65 | 86.24 | 85.02 | 86.24 | 1,285,645 | +1.48(+1.75%) |
Jul 22, 2019 | 84.70 | 85.18 | 84.21 | 84.76 | 1,186,604 | -0.08(-0.09%) |
Jul 19, 2019 | 86.37 | 87.09 | 84.66 | 84.84 | 1,931,700 | -1.79(-2.07%) |
Jul 18, 2019 | 87.53 | 87.74 | 85.47 | 86.63 | 2,124,189 | +1.48(+1.74%) |
Jul 17, 2019 | 85.10 | 85.82 | 84.63 | 85.15 | 1,766,704 | -1.24(-1.44%) |
Jul 16, 2019 | 85.88 | 86.96 | 82.64 | 86.39 | 3,757,828 | -2.40(-2.70%) |
Jul 15, 2019 | 89.29 | 89.40 | 88.47 | 88.79 | 998,938 | -0.15(-0.17%) |
Jul 12, 2019 | 88.80 | 89.37 | 88.09 | 88.94 | 1,259,700 | +0.17(+0.19%) |
Jul 11, 2019 | 87.60 | 88.82 | 87.11 | 88.77 | 1,061,708 | +1.36(+1.56%) |
Jul 10, 2019 | 87.50 | 88.00 | 87.27 | 87.41 | 1,308,940 | -0.17(-0.19%) |
Jul 09, 2019 | 87.46 | 87.71 | 86.94 | 87.58 | 1,364,772 | -0.22(-0.25%) |
Jul 08, 2019 | 88.45 | 88.97 | 87.59 | 87.80 | 1,237,933 | -0.68(-0.77%) |
Jul 05, 2019 | 88.49 | 89.28 | 88.12 | 88.48 | 1,280,700 | -0.42(-0.47%) |
Jul 03, 2019 | 87.70 | 89.09 | 87.68 | 88.90 | 1,112,900 | +1.21(+1.38%) |
Jul 02, 2019 | 87.36 | 87.83 | 86.18 | 87.69 | 2,423,175 | +0.53(+0.61%) |