Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.81 | 68.54 | 66.51 | 67.29 | 1,292,442 | -0.63(-0.93%) |
Sep 27, 2019 | 73.04 | 73.20 | 67.08 | 67.92 | 1,754,700 | -4.72(-6.50%) |
Sep 26, 2019 | 73.82 | 75.53 | 72.54 | 72.64 | 1,090,829 | -1.31(-1.77%) |
Sep 25, 2019 | 73.30 | 74.33 | 70.10 | 73.95 | 1,546,546 | +0.23(+0.31%) |
Sep 24, 2019 | 78.50 | 79.02 | 72.96 | 73.72 | 1,906,572 | -4.37(-5.60%) |
Sep 23, 2019 | 78.85 | 78.94 | 76.65 | 78.09 | 787,085 | -0.98(-1.24%) |
Sep 20, 2019 | 80.33 | 80.85 | 77.06 | 79.07 | 2,674,200 | -0.02(-0.03%) |
Sep 19, 2019 | 76.38 | 79.16 | 75.99 | 79.09 | 1,737,485 | +2.75(+3.60%) |
Sep 18, 2019 | 75.17 | 77.08 | 74.22 | 76.34 | 1,213,629 | +1.26(+1.68%) |
Sep 17, 2019 | 73.26 | 75.49 | 73.14 | 75.08 | 1,157,555 | +2.28(+3.13%) |
Sep 16, 2019 | 72.16 | 73.91 | 71.94 | 72.80 | 1,048,202 | +0.46(+0.64%) |
Sep 13, 2019 | 74.98 | 75.15 | 71.72 | 72.34 | 1,467,400 | -3.23(-4.27%) |
Sep 12, 2019 | 74.00 | 76.20 | 73.06 | 75.57 | 1,106,755 | +2.33(+3.18%) |
Sep 11, 2019 | 70.02 | 74.08 | 70.01 | 73.24 | 1,870,078 | +1.81(+2.53%) |
Sep 10, 2019 | 72.25 | 74.37 | 69.82 | 71.43 | 2,811,641 | -3.37(-4.51%) |
Sep 09, 2019 | 81.82 | 81.82 | 73.80 | 74.80 | 1,856,103 | -6.30(-7.77%) |
Sep 06, 2019 | 84.30 | 84.60 | 80.76 | 81.10 | 1,121,800 | -2.34(-2.80%) |
Sep 05, 2019 | 82.50 | 83.96 | 81.28 | 83.44 | 974,064 | +1.66(+2.03%) |
Sep 04, 2019 | 82.50 | 83.97 | 81.50 | 81.78 | 822,675 | +0.16(+0.20%) |
Sep 03, 2019 | 83.93 | 84.94 | 81.15 | 81.62 | 965,847 | -2.72(-3.23%) |
Aug 30, 2019 | 85.70 | 85.70 | 81.72 | 84.34 | 784,700 | -0.55(-0.65%) |
Aug 29, 2019 | 85.16 | 86.69 | 84.44 | 84.89 | 611,772 | +0.24(+0.28%) |
Aug 28, 2019 | 85.47 | 85.47 | 83.01 | 84.65 | 526,380 | -0.97(-1.13%) |
Aug 27, 2019 | 87.50 | 88.50 | 85.21 | 85.62 | 901,916 | -0.90(-1.04%) |
Aug 26, 2019 | 87.52 | 87.72 | 84.65 | 86.52 | 1,472,604 | +0.45(+0.52%) |
Aug 23, 2019 | 87.13 | 88.08 | 85.30 | 86.07 | 717,800 | -0.84(-0.97%) |
Aug 22, 2019 | 86.56 | 87.86 | 85.89 | 86.91 | 1,075,528 | +0.91(+1.06%) |
Aug 21, 2019 | 85.24 | 87.07 | 83.71 | 86.00 | 1,023,624 | +2.02(+2.41%) |
Aug 20, 2019 | 84.99 | 85.00 | 83.00 | 83.98 | 534,160 | -1.09(-1.28%) |
Aug 19, 2019 | 87.00 | 87.94 | 84.97 | 85.07 | 2,112,480 | -0.25(-0.29%) |
Aug 16, 2019 | 84.85 | 86.88 | 84.50 | 85.32 | 1,904,900 | +0.94(+1.11%) |
Aug 15, 2019 | 84.49 | 84.99 | 83.00 | 84.38 | 1,144,848 | +0.05(+0.06%) |
Aug 14, 2019 | 84.24 | 84.85 | 81.70 | 84.33 | 1,040,979 | -1.40(-1.63%) |
Aug 13, 2019 | 84.39 | 86.14 | 82.13 | 85.73 | 1,945,041 | +1.35(+1.60%) |
Aug 12, 2019 | 87.33 | 87.33 | 83.00 | 84.38 | 1,448,317 | -4.91(-5.50%) |
Aug 09, 2019 | 89.23 | 91.77 | 86.67 | 89.29 | 804,700 | -0.21(-0.23%) |
Aug 08, 2019 | 89.76 | 94.31 | 87.54 | 89.50 | 2,424,949 | +9.02(+11.21%) |
Aug 07, 2019 | 78.36 | 81.24 | 77.38 | 80.48 | 907,443 | +1.15(+1.45%) |
Aug 06, 2019 | 79.09 | 80.43 | 77.60 | 79.33 | 557,939 | +1.83(+2.36%) |
Aug 05, 2019 | 76.99 | 79.38 | 75.50 | 77.50 | 1,364,118 | -3.20(-3.97%) |
Aug 02, 2019 | 81.88 | 81.88 | 78.57 | 80.70 | 479,400 | -1.42(-1.73%) |
Aug 01, 2019 | 82.03 | 84.80 | 81.35 | 82.12 | 481,008 | +0.64(+0.79%) |
Jul 31, 2019 | 83.60 | 84.37 | 80.37 | 81.48 | 609,253 | -1.68(-2.02%) |
Jul 30, 2019 | 82.35 | 83.57 | 81.67 | 83.16 | 697,628 | +0.52(+0.63%) |
Jul 29, 2019 | 87.06 | 87.06 | 81.36 | 82.64 | 947,788 | -3.78(-4.37%) |
Jul 26, 2019 | 85.20 | 87.07 | 85.15 | 86.42 | 778,400 | +1.63(+1.92%) |
Jul 25, 2019 | 82.33 | 85.05 | 81.72 | 84.79 | 955,717 | +1.81(+2.18%) |
Jul 24, 2019 | 81.84 | 83.02 | 81.82 | 82.98 | 446,578 | +0.97(+1.18%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.65 | 82.01 | 534,000 | -0.53(-0.64%) |
Jul 22, 2019 | 83.93 | 84.14 | 81.90 | 82.54 | 949,580 | -1.29(-1.54%) |
Jul 19, 2019 | 86.16 | 86.45 | 83.69 | 83.83 | 530,600 | -1.92(-2.24%) |
Jul 18, 2019 | 84.75 | 85.93 | 84.21 | 85.75 | 613,312 | +0.47(+0.55%) |
Jul 17, 2019 | 82.82 | 86.02 | 82.02 | 85.28 | 683,245 | +3.27(+3.99%) |
Jul 16, 2019 | 82.93 | 83.15 | 81.36 | 82.01 | 415,600 | -1.32(-1.58%) |
Jul 15, 2019 | 83.43 | 83.52 | 82.06 | 83.33 | 601,960 | +0.17(+0.20%) |
Jul 12, 2019 | 84.03 | 84.48 | 82.28 | 83.16 | 555,300 | -0.68(-0.81%) |
Jul 11, 2019 | 82.00 | 83.94 | 81.36 | 83.84 | 621,028 | +2.18(+2.67%) |
Jul 10, 2019 | 81.39 | 83.34 | 80.17 | 81.66 | 1,685,805 | +0.83(+1.03%) |
Jul 09, 2019 | 79.77 | 80.87 | 79.01 | 80.83 | 393,086 | +0.93(+1.16%) |
Jul 08, 2019 | 79.30 | 81.15 | 78.20 | 79.90 | 583,846 | +0.34(+0.43%) |
Jul 05, 2019 | 79.00 | 79.57 | 77.24 | 79.56 | 475,200 | +0.10(+0.13%) |
Jul 03, 2019 | 79.00 | 80.35 | 78.53 | 79.46 | 1,789,900 | +1.34(+1.72%) |
Jul 02, 2019 | 75.79 | 78.66 | 74.51 | 78.12 | 1,079,317 | +2.55(+3.37%) |