Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.08 | 83.91 | 81.86 | 82.41 | 592,378 | -1.33(-1.59%) |
Sep 27, 2019 | 83.53 | 84.72 | 83.35 | 83.74 | 546,971 | -1.08(-1.28%) |
Sep 26, 2019 | 85.90 | 86.10 | 84.30 | 84.83 | 512,006 | -0.71(-0.84%) |
Sep 25, 2019 | 86.85 | 87.62 | 85.21 | 85.54 | 636,824 | -1.89(-2.16%) |
Sep 24, 2019 | 86.16 | 87.56 | 85.69 | 87.43 | 737,259 | +1.10(+1.28%) |
Sep 23, 2019 | 86.00 | 86.82 | 85.66 | 86.33 | 562,456 | +0.60(+0.70%) |
Sep 20, 2019 | 84.34 | 85.90 | 83.64 | 85.73 | 807,350 | +1.44(+1.71%) |
Sep 19, 2019 | 84.10 | 84.94 | 83.84 | 84.30 | 600,654 | +0.70(+0.83%) |
Sep 18, 2019 | 84.29 | 84.54 | 81.96 | 83.60 | 744,201 | -0.52(-0.62%) |
Sep 17, 2019 | 82.68 | 84.60 | 82.50 | 84.12 | 722,940 | +1.95(+2.38%) |
Sep 16, 2019 | 82.61 | 83.69 | 81.74 | 82.17 | 764,326 | +0.82(+1.01%) |
Sep 13, 2019 | 82.89 | 84.06 | 80.88 | 81.35 | 1,383,523 | -1.71(-2.06%) |
Sep 12, 2019 | 86.71 | 86.97 | 82.98 | 83.06 | 1,128,820 | -1.41(-1.67%) |
Sep 11, 2019 | 85.19 | 86.34 | 84.34 | 84.47 | 821,137 | -0.07(-0.09%) |
Sep 10, 2019 | 83.79 | 85.18 | 83.39 | 84.54 | 778,196 | +0.22(+0.27%) |
Sep 09, 2019 | 86.53 | 86.81 | 83.73 | 84.31 | 861,662 | -2.42(-2.79%) |
Sep 06, 2019 | 88.17 | 88.76 | 86.03 | 86.73 | 742,909 | -1.54(-1.74%) |
Sep 05, 2019 | 89.37 | 89.68 | 87.74 | 88.27 | 794,986 | -2.43(-2.67%) |
Sep 04, 2019 | 89.09 | 90.92 | 88.56 | 90.69 | 702,288 | +1.90(+2.15%) |
Sep 03, 2019 | 88.74 | 89.71 | 88.23 | 88.79 | 959,895 | +1.04(+1.19%) |
Aug 30, 2019 | 87.15 | 87.85 | 86.33 | 87.75 | 675,352 | +0.33(+0.38%) |
Aug 29, 2019 | 88.22 | 88.48 | 86.69 | 87.41 | 658,389 | -0.70(-0.80%) |
Aug 28, 2019 | 88.93 | 88.93 | 86.81 | 88.12 | 633,951 | -0.24(-0.27%) |
Aug 27, 2019 | 87.20 | 89.08 | 86.88 | 88.36 | 767,635 | +1.56(+1.80%) |
Aug 26, 2019 | 87.15 | 87.49 | 86.03 | 86.79 | 672,862 | +0.07(+0.08%) |
Aug 23, 2019 | 85.37 | 87.15 | 85.16 | 86.72 | 747,472 | +2.08(+2.46%) |
Aug 22, 2019 | 85.27 | 85.88 | 84.29 | 84.64 | 370,915 | -0.61(-0.72%) |
Aug 21, 2019 | 84.74 | 85.56 | 84.65 | 85.25 | 494,950 | +0.43(+0.51%) |
Aug 20, 2019 | 83.63 | 85.07 | 83.35 | 84.82 | 648,226 | +1.64(+1.98%) |
Aug 19, 2019 | 82.16 | 84.37 | 81.76 | 83.17 | 688,686 | -0.19(-0.23%) |
Aug 16, 2019 | 82.66 | 83.59 | 81.81 | 83.36 | 981,976 | +0.46(+0.55%) |
Aug 15, 2019 | 82.78 | 83.81 | 82.71 | 82.90 | 1,008,764 | -0.21(-0.25%) |
Aug 14, 2019 | 85.00 | 85.10 | 83.08 | 83.11 | 776,577 | -0.71(-0.85%) |
Aug 13, 2019 | 85.90 | 86.53 | 81.21 | 83.82 | 950,237 | -0.77(-0.91%) |
Aug 12, 2019 | 84.24 | 86.70 | 84.24 | 84.59 | 660,180 | +0.37(+0.44%) |
Aug 09, 2019 | 85.13 | 85.73 | 84.20 | 84.22 | 651,311 | -0.94(-1.11%) |
Aug 08, 2019 | 82.44 | 85.57 | 80.97 | 85.17 | 1,068,184 | +2.26(+2.73%) |
Aug 07, 2019 | 82.76 | 84.54 | 82.58 | 82.90 | 926,277 | +1.76(+2.17%) |
Aug 06, 2019 | 81.39 | 81.68 | 80.31 | 81.14 | 849,816 | -0.32(-0.40%) |
Aug 05, 2019 | 81.71 | 83.37 | 81.27 | 81.47 | 696,002 | +1.02(+1.26%) |
Aug 02, 2019 | 80.50 | 80.87 | 79.75 | 80.45 | 527,771 | -0.38(-0.47%) |
Aug 01, 2019 | 77.16 | 81.27 | 76.77 | 80.83 | 1,054,871 | +2.81(+3.60%) |
Jul 31, 2019 | 80.40 | 81.33 | 77.98 | 78.02 | 861,877 | -2.39(-2.97%) |
Jul 30, 2019 | 81.01 | 81.57 | 80.14 | 80.41 | 398,507 | -0.41(-0.51%) |
Jul 29, 2019 | 80.50 | 80.84 | 79.71 | 80.82 | 299,593 | +0.56(+0.69%) |
Jul 26, 2019 | 80.25 | 80.76 | 79.97 | 80.26 | 317,308 | +0.04(+0.06%) |
Jul 25, 2019 | 80.15 | 80.95 | 79.94 | 80.22 | 417,456 | -0.46(-0.57%) |
Jul 24, 2019 | 80.80 | 81.07 | 80.05 | 80.68 | 522,134 | +0.30(+0.37%) |
Jul 23, 2019 | 80.52 | 81.11 | 79.86 | 80.38 | 673,479 | -0.75(-0.93%) |
Jul 22, 2019 | 81.31 | 81.55 | 80.42 | 81.13 | 573,367 | +0.07(+0.09%) |
Jul 19, 2019 | 80.02 | 81.49 | 79.97 | 81.06 | 810,578 | +0.58(+0.71%) |
Jul 18, 2019 | 78.69 | 80.95 | 78.44 | 80.49 | 877,133 | +1.80(+2.28%) |
Jul 17, 2019 | 76.75 | 79.09 | 76.32 | 78.69 | 964,366 | +2.43(+3.18%) |
Jul 16, 2019 | 77.26 | 77.26 | 75.89 | 76.26 | 545,809 | -0.92(-1.19%) |
Jul 15, 2019 | 77.09 | 77.33 | 76.61 | 77.18 | 285,040 | +0.10(+0.13%) |
Jul 12, 2019 | 77.14 | 77.39 | 76.68 | 77.08 | 369,952 | +0.37(+0.48%) |
Jul 11, 2019 | 77.18 | 77.27 | 76.38 | 76.71 | 349,252 | -0.43(-0.56%) |
Jul 10, 2019 | 77.60 | 78.12 | 76.50 | 77.14 | 515,075 | +0.58(+0.76%) |
Jul 09, 2019 | 74.96 | 76.72 | 74.96 | 76.56 | 565,555 | +1.45(+1.93%) |
Jul 08, 2019 | 75.90 | 76.23 | 74.98 | 75.11 | 492,821 | -0.05(-0.07%) |
Jul 05, 2019 | 74.04 | 75.38 | 73.49 | 75.17 | 576,074 | -0.61(-0.81%) |
Jul 03, 2019 | 76.79 | 76.91 | 75.36 | 75.78 | 390,542 | -0.71(-0.93%) |
Jul 02, 2019 | 75.34 | 76.65 | 74.27 | 76.49 | 613,814 | +1.54(+2.05%) |