Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.10 | 86.75 | 85.86 | 86.51 | 239,811 | +0.78(+0.91%) |
Sep 27, 2019 | 87.41 | 87.43 | 85.13 | 85.73 | 133,854 | -2.00(-2.28%) |
Sep 26, 2019 | 87.40 | 87.91 | 86.92 | 87.73 | 104,674 | +0.36(+0.41%) |
Sep 25, 2019 | 85.86 | 87.65 | 85.12 | 87.37 | 144,669 | +1.31(+1.53%) |
Sep 24, 2019 | 87.98 | 88.08 | 85.76 | 86.06 | 267,927 | -1.56(-1.78%) |
Sep 23, 2019 | 87.21 | 87.90 | 87.08 | 87.62 | 65,237 | +0.40(+0.46%) |
Sep 20, 2019 | 88.67 | 88.67 | 86.94 | 87.21 | 183,949 | -1.14(-1.29%) |
Sep 19, 2019 | 88.97 | 89.31 | 88.33 | 88.36 | 114,608 | -0.41(-0.47%) |
Sep 18, 2019 | 88.53 | 88.77 | 87.56 | 88.77 | 58,461 | +0.01(+0.01%) |
Sep 17, 2019 | 88.46 | 88.83 | 88.11 | 88.76 | 141,016 | +0.32(+0.36%) |
Sep 16, 2019 | 88.04 | 88.69 | 87.65 | 88.45 | 119,389 | -0.37(-0.42%) |
Sep 13, 2019 | 89.37 | 89.37 | 88.78 | 88.82 | 329,467 | -0.34(-0.38%) |
Sep 12, 2019 | 89.78 | 90.04 | 89.01 | 89.16 | 242,649 | +0.04(+0.04%) |
Sep 11, 2019 | 88.23 | 89.12 | 88.05 | 89.12 | 121,685 | +1.24(+1.41%) |
Sep 10, 2019 | 87.54 | 87.87 | 87.07 | 87.87 | 128,792 | -0.16(-0.18%) |
Sep 09, 2019 | 88.47 | 88.63 | 87.56 | 88.03 | 440,146 | +0.02(+0.02%) |
Sep 06, 2019 | 88.02 | 88.44 | 87.61 | 88.01 | 118,847 | +0.11(+0.12%) |
Sep 05, 2019 | 87.00 | 88.39 | 86.79 | 87.90 | 250,067 | +2.26(+2.64%) |
Sep 04, 2019 | 85.11 | 85.73 | 84.92 | 85.65 | 131,247 | +1.65(+1.96%) |
Sep 03, 2019 | 84.34 | 84.68 | 83.59 | 84.00 | 116,278 | -0.98(-1.15%) |
Aug 30, 2019 | 85.35 | 85.57 | 84.52 | 84.98 | 68,347 | +0.25(+0.29%) |
Aug 29, 2019 | 84.29 | 85.16 | 84.29 | 84.73 | 110,540 | +1.66(+1.99%) |
Aug 28, 2019 | 82.37 | 83.21 | 81.85 | 83.07 | 78,888 | +0.05(+0.06%) |
Aug 27, 2019 | 83.84 | 84.11 | 82.57 | 83.02 | 94,149 | -0.22(-0.26%) |
Aug 26, 2019 | 83.45 | 83.45 | 82.86 | 83.24 | 159,016 | +0.84(+1.02%) |
Aug 23, 2019 | 84.52 | 85.42 | 82.11 | 82.40 | 127,669 | -2.84(-3.33%) |
Aug 22, 2019 | 85.48 | 85.64 | 84.46 | 85.24 | 196,020 | +0.03(+0.03%) |
Aug 21, 2019 | 85.30 | 85.65 | 85.00 | 85.21 | 76,713 | +0.70(+0.83%) |
Aug 20, 2019 | 85.06 | 85.21 | 84.49 | 84.51 | 92,912 | -0.58(-0.68%) |
Aug 19, 2019 | 85.13 | 85.49 | 84.76 | 85.09 | 159,709 | +1.43(+1.71%) |
Aug 16, 2019 | 82.74 | 83.87 | 82.74 | 83.66 | 165,088 | +1.59(+1.94%) |
Aug 15, 2019 | 82.53 | 82.58 | 81.43 | 82.07 | 531,832 | -0.28(-0.34%) |
Aug 14, 2019 | 83.33 | 83.53 | 81.92 | 82.35 | 388,364 | -2.55(-3.01%) |
Aug 13, 2019 | 82.43 | 85.33 | 82.24 | 84.91 | 358,276 | +2.32(+2.81%) |
Aug 12, 2019 | 83.25 | 83.56 | 82.24 | 82.59 | 113,617 | -1.26(-1.51%) |
Aug 09, 2019 | 84.38 | 84.83 | 83.32 | 83.85 | 328,148 | -1.20(-1.41%) |
Aug 08, 2019 | 83.33 | 85.05 | 83.08 | 85.05 | 299,633 | +2.67(+3.24%) |
Aug 07, 2019 | 80.98 | 82.56 | 80.95 | 82.38 | 249,656 | +0.36(+0.44%) |
Aug 06, 2019 | 81.79 | 82.58 | 81.10 | 82.02 | 185,536 | +1.13(+1.40%) |
Aug 05, 2019 | 82.11 | 82.11 | 80.29 | 80.88 | 458,453 | -3.37(-4.00%) |
Aug 02, 2019 | 84.95 | 85.36 | 83.80 | 84.26 | 440,303 | -1.99(-2.31%) |
Aug 01, 2019 | 87.20 | 89.13 | 85.66 | 86.25 | 230,116 | -0.82(-0.94%) |
Jul 31, 2019 | 89.14 | 89.14 | 86.28 | 87.07 | 253,205 | -2.37(-2.65%) |
Jul 30, 2019 | 88.84 | 89.67 | 88.84 | 89.43 | 67,929 | -0.19(-0.21%) |
Jul 29, 2019 | 89.86 | 89.90 | 88.74 | 89.62 | 81,969 | -0.41(-0.46%) |
Jul 26, 2019 | 90.36 | 90.49 | 90.01 | 90.03 | 180,299 | +0.23(+0.25%) |
Jul 25, 2019 | 90.52 | 90.52 | 89.71 | 89.81 | 134,554 | -1.16(-1.28%) |
Jul 24, 2019 | 89.72 | 91.09 | 89.72 | 90.97 | 132,992 | +1.45(+1.62%) |
Jul 23, 2019 | 89.13 | 89.58 | 88.75 | 89.52 | 105,900 | +0.70(+0.79%) |
Jul 22, 2019 | 88.01 | 88.98 | 88.01 | 88.82 | 121,880 | +1.21(+1.38%) |
Jul 19, 2019 | 88.57 | 88.57 | 87.53 | 87.61 | 150,790 | -0.47(-0.54%) |
Jul 18, 2019 | 87.17 | 88.33 | 87.17 | 88.08 | 73,236 | +0.78(+0.89%) |
Jul 17, 2019 | 87.72 | 87.91 | 87.30 | 87.30 | 72,990 | -0.02(-0.02%) |
Jul 16, 2019 | 87.93 | 87.93 | 87.11 | 87.32 | 158,769 | -0.94(-1.06%) |
Jul 15, 2019 | 88.28 | 88.47 | 87.92 | 88.26 | 137,314 | -0.05(-0.06%) |
Jul 12, 2019 | 87.52 | 88.37 | 87.52 | 88.31 | 160,119 | +1.00(+1.14%) |
Jul 11, 2019 | 87.42 | 87.55 | 86.83 | 87.31 | 229,037 | +0.19(+0.22%) |
Jul 10, 2019 | 87.01 | 87.82 | 86.80 | 87.13 | 147,952 | +0.77(+0.89%) |
Jul 09, 2019 | 85.18 | 86.41 | 85.18 | 86.36 | 87,670 | +0.62(+0.72%) |
Jul 08, 2019 | 85.57 | 85.75 | 85.28 | 85.73 | 97,020 | -0.41(-0.48%) |
Jul 05, 2019 | 85.55 | 86.23 | 85.16 | 86.15 | 145,010 | -0.27(-0.31%) |
Jul 03, 2019 | 86.36 | 86.46 | 85.92 | 86.42 | 80,921 | +0.45(+0.53%) |
Jul 02, 2019 | 86.07 | 86.13 | 85.45 | 85.96 | 478,203 | +0.16(+0.18%) |