Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.32 | 89.24 | 87.34 | 89.05 | 339,662 | +1.28(+1.46%) |
Sep 27, 2019 | 90.77 | 90.96 | 87.33 | 87.77 | 610,061 | -2.98(-3.29%) |
Sep 26, 2019 | 91.56 | 92.18 | 90.59 | 90.75 | 318,671 | -1.09(-1.19%) |
Sep 25, 2019 | 88.88 | 92.38 | 88.70 | 91.84 | 336,732 | +2.19(+2.44%) |
Sep 24, 2019 | 91.67 | 92.20 | 89.36 | 89.65 | 459,925 | -1.32(-1.45%) |
Sep 23, 2019 | 90.07 | 91.37 | 89.60 | 90.97 | 322,315 | +1.23(+1.37%) |
Sep 20, 2019 | 90.77 | 91.26 | 88.85 | 89.74 | 636,279 | -0.69(-0.76%) |
Sep 19, 2019 | 90.54 | 91.53 | 90.26 | 90.43 | 460,007 | +0.74(+0.83%) |
Sep 18, 2019 | 89.47 | 90.63 | 88.29 | 89.69 | 365,412 | -0.20(-0.23%) |
Sep 17, 2019 | 89.66 | 90.25 | 88.02 | 89.89 | 761,997 | +0.14(+0.16%) |
Sep 16, 2019 | 89.30 | 91.54 | 88.70 | 89.74 | 543,145 | -0.47(-0.52%) |
Sep 13, 2019 | 91.67 | 91.67 | 90.01 | 90.22 | 543,739 | -1.01(-1.11%) |
Sep 12, 2019 | 90.95 | 91.80 | 89.03 | 91.23 | 376,130 | +0.93(+1.03%) |
Sep 11, 2019 | 88.54 | 90.90 | 87.54 | 90.30 | 391,425 | +2.32(+2.63%) |
Sep 10, 2019 | 87.43 | 88.00 | 85.59 | 87.99 | 446,028 | +0.36(+0.41%) |
Sep 09, 2019 | 84.77 | 87.76 | 84.30 | 87.63 | 923,226 | +3.72(+4.44%) |
Sep 06, 2019 | 82.37 | 84.07 | 81.57 | 83.91 | 585,398 | +1.68(+2.04%) |
Sep 05, 2019 | 79.94 | 83.77 | 79.88 | 82.23 | 660,909 | +4.23(+5.42%) |
Sep 04, 2019 | 76.09 | 78.21 | 75.22 | 78.00 | 364,746 | +3.36(+4.50%) |
Sep 03, 2019 | 74.30 | 75.32 | 73.47 | 74.64 | 661,503 | -0.91(-1.20%) |
Aug 30, 2019 | 74.46 | 75.61 | 73.92 | 75.55 | 355,031 | +1.77(+2.39%) |
Aug 29, 2019 | 72.60 | 74.22 | 72.60 | 73.78 | 419,074 | +2.58(+3.62%) |
Aug 28, 2019 | 70.28 | 71.50 | 69.62 | 71.21 | 388,708 | +0.81(+1.15%) |
Aug 27, 2019 | 72.36 | 74.08 | 70.03 | 70.40 | 371,247 | -1.25(-1.75%) |
Aug 26, 2019 | 73.79 | 74.21 | 71.22 | 71.65 | 634,136 | -0.82(-1.13%) |
Aug 23, 2019 | 75.27 | 75.27 | 72.33 | 72.47 | 433,271 | -3.18(-4.21%) |
Aug 22, 2019 | 75.66 | 75.96 | 73.94 | 75.65 | 269,536 | +0.53(+0.70%) |
Aug 21, 2019 | 75.36 | 75.39 | 74.37 | 75.13 | 308,744 | +0.78(+1.05%) |
Aug 20, 2019 | 74.62 | 75.37 | 74.11 | 74.35 | 429,358 | -0.48(-0.64%) |
Aug 19, 2019 | 75.53 | 76.51 | 74.77 | 74.83 | 382,502 | +1.13(+1.53%) |
Aug 16, 2019 | 71.08 | 73.91 | 71.08 | 73.70 | 410,169 | +2.80(+3.95%) |
Aug 15, 2019 | 71.53 | 71.62 | 70.47 | 70.90 | 307,823 | -0.14(-0.20%) |
Aug 14, 2019 | 70.51 | 71.61 | 70.45 | 71.04 | 433,886 | -2.04(-2.79%) |
Aug 13, 2019 | 71.47 | 74.48 | 70.76 | 73.08 | 331,419 | +1.79(+2.51%) |
Aug 12, 2019 | 71.25 | 72.18 | 70.59 | 71.29 | 336,690 | -0.88(-1.21%) |
Aug 09, 2019 | 72.36 | 72.83 | 71.17 | 72.17 | 329,860 | -1.52(-2.06%) |
Aug 08, 2019 | 71.65 | 73.77 | 71.26 | 73.69 | 480,884 | +3.06(+4.33%) |
Aug 07, 2019 | 69.75 | 71.81 | 69.50 | 70.63 | 406,765 | -0.13(-0.19%) |
Aug 06, 2019 | 71.95 | 73.31 | 69.78 | 70.77 | 491,866 | -0.18(-0.26%) |
Aug 05, 2019 | 75.05 | 75.39 | 70.38 | 70.95 | 856,522 | -6.45(-8.33%) |
Aug 02, 2019 | 78.91 | 79.53 | 76.85 | 77.40 | 554,996 | -2.53(-3.17%) |
Aug 01, 2019 | 81.55 | 83.15 | 79.16 | 79.93 | 930,172 | -2.01(-2.46%) |
Jul 31, 2019 | 81.86 | 84.62 | 81.05 | 81.94 | 1,323,382 | -3.79(-4.42%) |
Jul 30, 2019 | 83.62 | 85.89 | 83.47 | 85.73 | 522,807 | +1.15(+1.35%) |
Jul 29, 2019 | 84.12 | 84.90 | 83.36 | 84.59 | 387,295 | +0.30(+0.35%) |
Jul 26, 2019 | 83.90 | 85.14 | 83.15 | 84.29 | 347,521 | +0.98(+1.18%) |
Jul 25, 2019 | 85.68 | 86.31 | 82.80 | 83.31 | 522,491 | -2.88(-3.34%) |
Jul 24, 2019 | 82.14 | 86.22 | 82.13 | 86.18 | 768,319 | +4.57(+5.60%) |
Jul 23, 2019 | 80.74 | 81.93 | 80.40 | 81.61 | 417,107 | +1.67(+2.08%) |
Jul 22, 2019 | 77.00 | 80.62 | 76.66 | 79.95 | 540,114 | +3.72(+4.87%) |
Jul 19, 2019 | 77.83 | 77.95 | 76.17 | 76.23 | 274,173 | -1.13(-1.46%) |
Jul 18, 2019 | 75.23 | 77.72 | 75.14 | 77.36 | 373,266 | +2.23(+2.97%) |
Jul 17, 2019 | 74.16 | 75.45 | 73.39 | 75.13 | 314,551 | +1.37(+1.85%) |
Jul 16, 2019 | 75.03 | 75.03 | 73.35 | 73.76 | 409,936 | -1.53(-2.03%) |
Jul 15, 2019 | 75.30 | 75.67 | 74.50 | 75.29 | 399,818 | +0.17(+0.23%) |
Jul 12, 2019 | 74.57 | 75.78 | 74.28 | 75.12 | 466,687 | +0.60(+0.80%) |
Jul 11, 2019 | 76.14 | 76.14 | 74.11 | 74.52 | 411,175 | -1.28(-1.69%) |
Jul 10, 2019 | 75.53 | 76.65 | 75.30 | 75.80 | 437,746 | +1.07(+1.43%) |
Jul 09, 2019 | 73.39 | 75.12 | 73.39 | 74.73 | 694,492 | +0.60(+0.81%) |
Jul 08, 2019 | 74.18 | 75.08 | 73.78 | 74.13 | 378,970 | -0.96(-1.28%) |
Jul 05, 2019 | 75.29 | 75.41 | 74.19 | 75.10 | 243,005 | -0.82(-1.08%) |
Jul 03, 2019 | 77.50 | 77.90 | 75.61 | 75.91 | 427,831 | -1.46(-1.89%) |
Jul 02, 2019 | 78.37 | 78.73 | 76.91 | 77.38 | 602,060 | +2.41(+3.21%) |