Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.73 | 84.73 | 83.73 | 84.39 | 574,471 | +0.72(+0.86%) |
Sep 27, 2019 | 85.20 | 85.20 | 83.08 | 83.67 | 474,040 | -0.93(-1.10%) |
Sep 26, 2019 | 83.90 | 84.86 | 83.25 | 84.60 | 701,291 | +0.81(+0.97%) |
Sep 25, 2019 | 83.65 | 84.09 | 83.38 | 83.79 | 734,724 | +0.09(+0.11%) |
Sep 24, 2019 | 83.55 | 84.20 | 83.17 | 83.70 | 920,988 | +0.42(+0.51%) |
Sep 23, 2019 | 83.06 | 83.80 | 83.06 | 83.27 | 669,687 | -0.39(-0.46%) |
Sep 20, 2019 | 84.36 | 84.66 | 83.27 | 83.66 | 1,591,316 | -0.63(-0.75%) |
Sep 19, 2019 | 84.75 | 85.22 | 84.22 | 84.29 | 792,282 | -0.39(-0.46%) |
Sep 18, 2019 | 84.30 | 85.02 | 83.74 | 84.68 | 802,215 | +0.23(+0.27%) |
Sep 17, 2019 | 82.80 | 84.62 | 82.80 | 84.45 | 1,380,375 | +1.96(+2.38%) |
Sep 16, 2019 | 81.45 | 82.54 | 81.22 | 82.49 | 1,142,047 | +0.55(+0.67%) |
Sep 13, 2019 | 82.76 | 83.02 | 81.52 | 81.94 | 1,179,582 | -0.78(-0.95%) |
Sep 12, 2019 | 83.16 | 84.00 | 82.66 | 82.73 | 1,057,392 | -0.13(-0.16%) |
Sep 11, 2019 | 83.00 | 83.25 | 82.01 | 82.86 | 971,005 | -0.12(-0.15%) |
Sep 10, 2019 | 84.66 | 84.80 | 81.86 | 82.98 | 1,030,003 | -1.69(-1.99%) |
Sep 09, 2019 | 85.69 | 85.69 | 84.36 | 84.67 | 707,639 | -0.59(-0.70%) |
Sep 06, 2019 | 84.57 | 85.73 | 84.33 | 85.26 | 786,741 | +0.73(+0.86%) |
Sep 05, 2019 | 85.30 | 85.67 | 84.23 | 84.54 | 609,917 | +0.13(+0.16%) |
Sep 04, 2019 | 84.65 | 84.91 | 83.86 | 84.40 | 633,916 | +0.34(+0.40%) |
Sep 03, 2019 | 84.40 | 84.67 | 83.64 | 84.07 | 918,219 | -0.98(-1.16%) |
Aug 30, 2019 | 83.94 | 85.43 | 83.78 | 85.05 | 1,294,883 | +1.81(+2.17%) |
Aug 29, 2019 | 82.97 | 83.69 | 82.56 | 83.24 | 1,077,100 | +0.83(+1.00%) |
Aug 28, 2019 | 82.56 | 82.87 | 81.98 | 82.42 | 1,108,379 | -0.13(-0.16%) |
Aug 27, 2019 | 83.15 | 83.74 | 82.52 | 82.55 | 1,252,151 | -0.33(-0.40%) |
Aug 26, 2019 | 83.13 | 83.46 | 82.28 | 82.88 | 1,408,399 | +0.36(+0.43%) |
Aug 23, 2019 | 84.94 | 85.74 | 82.16 | 82.52 | 1,174,471 | -2.68(-3.15%) |
Aug 22, 2019 | 84.92 | 85.42 | 84.28 | 85.20 | 614,578 | +0.38(+0.45%) |
Aug 21, 2019 | 84.46 | 85.00 | 84.20 | 84.82 | 665,511 | +0.84(+1.00%) |
Aug 20, 2019 | 84.69 | 84.74 | 83.88 | 83.97 | 675,644 | -0.92(-1.08%) |
Aug 19, 2019 | 84.90 | 85.42 | 84.74 | 84.89 | 618,512 | +0.77(+0.91%) |
Aug 16, 2019 | 83.44 | 84.25 | 82.85 | 84.12 | 1,144,181 | +1.14(+1.38%) |
Aug 15, 2019 | 82.54 | 83.42 | 82.37 | 82.98 | 608,680 | +0.54(+0.66%) |
Aug 14, 2019 | 83.46 | 84.01 | 81.76 | 82.44 | 1,116,414 | -1.97(-2.33%) |
Aug 13, 2019 | 83.46 | 84.82 | 82.73 | 84.40 | 567,971 | +1.21(+1.45%) |
Aug 12, 2019 | 84.30 | 84.91 | 83.13 | 83.19 | 409,027 | -1.58(-1.87%) |
Aug 09, 2019 | 84.55 | 85.23 | 83.76 | 84.78 | 609,526 | +0.21(+0.24%) |
Aug 08, 2019 | 83.50 | 84.77 | 83.35 | 84.57 | 844,977 | +1.75(+2.12%) |
Aug 07, 2019 | 82.16 | 83.44 | 81.43 | 82.82 | 1,082,964 | -0.22(-0.26%) |
Aug 06, 2019 | 81.17 | 83.15 | 80.96 | 83.03 | 1,177,286 | +1.98(+2.44%) |
Aug 05, 2019 | 83.47 | 83.64 | 80.54 | 81.06 | 1,240,385 | -3.40(-4.03%) |
Aug 02, 2019 | 84.42 | 84.82 | 83.43 | 84.46 | 1,019,503 | +0.10(+0.12%) |
Aug 01, 2019 | 84.80 | 85.80 | 84.24 | 84.36 | 1,238,303 | -0.43(-0.51%) |
Jul 31, 2019 | 85.98 | 86.65 | 84.44 | 84.79 | 1,019,568 | -1.29(-1.50%) |
Jul 30, 2019 | 85.90 | 86.41 | 85.61 | 86.08 | 1,413,205 | -0.18(-0.21%) |
Jul 29, 2019 | 86.54 | 86.56 | 85.72 | 86.26 | 1,173,384 | -0.31(-0.36%) |
Jul 26, 2019 | 85.89 | 86.95 | 84.63 | 86.57 | 1,488,673 | +0.45(+0.52%) |
Jul 25, 2019 | 86.40 | 86.79 | 85.90 | 86.12 | 1,173,071 | -0.49(-0.56%) |
Jul 24, 2019 | 86.04 | 86.66 | 85.52 | 86.61 | 877,695 | +0.39(+0.46%) |
Jul 23, 2019 | 85.80 | 86.43 | 85.34 | 86.21 | 1,040,713 | +0.66(+0.77%) |
Jul 22, 2019 | 86.02 | 86.64 | 85.34 | 85.56 | 1,787,099 | -0.53(-0.61%) |
Jul 19, 2019 | 86.49 | 86.58 | 85.75 | 86.08 | 2,569,503 | -0.22(-0.26%) |
Jul 18, 2019 | 86.29 | 86.85 | 86.04 | 86.31 | 1,319,901 | +0.09(+0.11%) |
Jul 17, 2019 | 86.27 | 86.44 | 85.97 | 86.21 | 1,564,699 | -0.23(-0.26%) |
Jul 16, 2019 | 86.53 | 86.61 | 86.03 | 86.44 | 1,442,812 | -0.03(-0.03%) |
Jul 15, 2019 | 86.17 | 86.47 | 85.92 | 86.47 | 1,200,045 | +0.37(+0.42%) |
Jul 12, 2019 | 85.95 | 86.14 | 85.14 | 86.10 | 1,072,723 | +0.42(+0.49%) |
Jul 11, 2019 | 85.20 | 85.74 | 84.82 | 85.68 | 1,371,738 | +0.49(+0.57%) |
Jul 10, 2019 | 85.18 | 85.60 | 84.63 | 85.19 | 572,147 | +0.09(+0.11%) |
Jul 09, 2019 | 84.47 | 85.13 | 84.44 | 85.10 | 709,487 | +0.37(+0.43%) |
Jul 08, 2019 | 84.65 | 84.95 | 84.54 | 84.73 | 772,879 | -0.21(-0.24%) |
Jul 05, 2019 | 85.52 | 85.52 | 84.15 | 84.94 | 748,602 | -0.76(-0.89%) |
Jul 03, 2019 | 84.57 | 85.74 | 84.57 | 85.70 | 599,074 | +1.00(+1.18%) |
Jul 02, 2019 | 83.78 | 84.84 | 83.66 | 84.69 | 1,107,136 | +0.83(+1.00%) |