Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.34 | 89.27 | 87.37 | 89.07 | 339,564 | +1.28(+1.46%) |
Sep 27, 2019 | 90.79 | 90.99 | 87.35 | 87.79 | 609,885 | -2.98(-3.29%) |
Sep 26, 2019 | 91.58 | 92.20 | 90.62 | 90.77 | 318,579 | -1.09(-1.19%) |
Sep 25, 2019 | 88.91 | 92.40 | 88.73 | 91.86 | 336,635 | +2.19(+2.44%) |
Sep 24, 2019 | 91.70 | 92.23 | 89.38 | 89.67 | 459,792 | -1.32(-1.45%) |
Sep 23, 2019 | 90.10 | 91.40 | 89.62 | 91.00 | 322,221 | +1.23(+1.37%) |
Sep 20, 2019 | 90.79 | 91.29 | 88.87 | 89.77 | 636,096 | -0.69(-0.76%) |
Sep 19, 2019 | 90.57 | 91.56 | 90.29 | 90.45 | 459,874 | +0.74(+0.83%) |
Sep 18, 2019 | 89.50 | 90.66 | 88.31 | 89.71 | 365,306 | -0.20(-0.23%) |
Sep 17, 2019 | 89.68 | 90.28 | 88.04 | 89.91 | 761,777 | +0.14(+0.16%) |
Sep 16, 2019 | 89.33 | 91.56 | 88.73 | 89.77 | 542,988 | -0.47(-0.52%) |
Sep 13, 2019 | 91.70 | 91.70 | 90.04 | 90.24 | 543,582 | -1.01(-1.11%) |
Sep 12, 2019 | 90.98 | 91.83 | 89.06 | 91.26 | 376,021 | +0.93(+1.03%) |
Sep 11, 2019 | 88.56 | 90.93 | 87.57 | 90.33 | 391,313 | +2.32(+2.63%) |
Sep 10, 2019 | 87.45 | 88.02 | 85.62 | 88.01 | 445,900 | +0.36(+0.41%) |
Sep 09, 2019 | 84.80 | 87.78 | 84.33 | 87.66 | 922,959 | +3.73(+4.44%) |
Sep 06, 2019 | 82.39 | 84.09 | 81.59 | 83.93 | 585,229 | +1.68(+2.04%) |
Sep 05, 2019 | 79.96 | 83.79 | 79.90 | 82.25 | 660,718 | +4.23(+5.42%) |
Sep 04, 2019 | 76.11 | 78.23 | 75.24 | 78.02 | 364,641 | +3.36(+4.50%) |
Sep 03, 2019 | 74.33 | 75.34 | 73.50 | 74.66 | 661,312 | -0.91(-1.20%) |
Aug 30, 2019 | 74.48 | 75.63 | 73.94 | 75.57 | 354,929 | +1.77(+2.39%) |
Aug 29, 2019 | 72.62 | 74.24 | 72.62 | 73.80 | 418,953 | +2.58(+3.62%) |
Aug 28, 2019 | 70.30 | 71.52 | 69.64 | 71.23 | 388,596 | +0.81(+1.15%) |
Aug 27, 2019 | 72.39 | 74.10 | 70.05 | 70.42 | 371,140 | -1.25(-1.75%) |
Aug 26, 2019 | 73.81 | 74.23 | 71.24 | 71.67 | 633,953 | -0.82(-1.13%) |
Aug 23, 2019 | 75.29 | 75.29 | 72.35 | 72.49 | 433,146 | -3.19(-4.21%) |
Aug 22, 2019 | 75.69 | 75.98 | 73.96 | 75.68 | 269,459 | +0.53(+0.70%) |
Aug 21, 2019 | 75.38 | 75.41 | 74.40 | 75.15 | 308,655 | +0.78(+1.05%) |
Aug 20, 2019 | 74.65 | 75.39 | 74.14 | 74.37 | 429,234 | -0.48(-0.64%) |
Aug 19, 2019 | 75.55 | 76.53 | 74.79 | 74.85 | 382,392 | +1.13(+1.53%) |
Aug 16, 2019 | 71.10 | 73.93 | 71.10 | 73.72 | 410,051 | +2.80(+3.95%) |
Aug 15, 2019 | 71.55 | 71.64 | 70.49 | 70.92 | 307,734 | -0.14(-0.20%) |
Aug 14, 2019 | 70.53 | 71.63 | 70.47 | 71.06 | 433,760 | -2.04(-2.79%) |
Aug 13, 2019 | 71.49 | 74.50 | 70.78 | 73.11 | 331,323 | +1.79(+2.51%) |
Aug 12, 2019 | 71.27 | 72.20 | 70.61 | 71.32 | 336,592 | -0.88(-1.21%) |
Aug 09, 2019 | 72.38 | 72.86 | 71.19 | 72.19 | 329,764 | -1.52(-2.06%) |
Aug 08, 2019 | 71.67 | 73.79 | 71.28 | 73.71 | 480,745 | +3.06(+4.33%) |
Aug 07, 2019 | 69.77 | 71.83 | 69.52 | 70.65 | 406,648 | -0.13(-0.19%) |
Aug 06, 2019 | 71.97 | 73.33 | 69.80 | 70.79 | 491,724 | -0.18(-0.26%) |
Aug 05, 2019 | 75.07 | 75.42 | 70.40 | 70.97 | 856,275 | -6.45(-8.33%) |
Aug 02, 2019 | 78.93 | 79.56 | 76.87 | 77.42 | 554,836 | -2.53(-3.17%) |
Aug 01, 2019 | 81.57 | 83.18 | 79.18 | 79.95 | 929,904 | -2.01(-2.46%) |
Jul 31, 2019 | 81.89 | 84.64 | 81.07 | 81.96 | 1,323,000 | -3.79(-4.42%) |
Jul 30, 2019 | 83.65 | 85.91 | 83.49 | 85.76 | 522,656 | +1.15(+1.35%) |
Jul 29, 2019 | 84.15 | 84.93 | 83.38 | 84.61 | 387,183 | +0.30(+0.35%) |
Jul 26, 2019 | 83.93 | 85.16 | 83.18 | 84.31 | 347,421 | +0.98(+1.18%) |
Jul 25, 2019 | 85.71 | 86.34 | 82.82 | 83.33 | 522,340 | -2.88(-3.34%) |
Jul 24, 2019 | 82.17 | 86.25 | 82.16 | 86.21 | 768,097 | +4.57(+5.60%) |
Jul 23, 2019 | 80.76 | 81.95 | 80.42 | 81.64 | 416,987 | +1.67(+2.08%) |
Jul 22, 2019 | 77.02 | 80.64 | 76.68 | 79.97 | 539,958 | +3.72(+4.87%) |
Jul 19, 2019 | 77.85 | 77.97 | 76.20 | 76.25 | 274,094 | -1.13(-1.46%) |
Jul 18, 2019 | 75.25 | 77.75 | 75.16 | 77.38 | 373,158 | +2.23(+2.97%) |
Jul 17, 2019 | 74.18 | 75.47 | 73.41 | 75.15 | 314,460 | +1.37(+1.85%) |
Jul 16, 2019 | 75.05 | 75.05 | 73.38 | 73.78 | 409,818 | -1.53(-2.03%) |
Jul 15, 2019 | 75.32 | 75.70 | 74.52 | 75.31 | 399,703 | +0.17(+0.23%) |
Jul 12, 2019 | 74.59 | 75.80 | 74.30 | 75.14 | 466,552 | +0.60(+0.80%) |
Jul 11, 2019 | 76.16 | 76.16 | 74.13 | 74.54 | 411,056 | -1.28(-1.69%) |
Jul 10, 2019 | 75.55 | 76.67 | 75.32 | 75.82 | 437,620 | +1.07(+1.43%) |
Jul 09, 2019 | 73.41 | 75.14 | 73.41 | 74.75 | 694,291 | +0.60(+0.80%) |
Jul 08, 2019 | 74.20 | 75.10 | 73.80 | 74.16 | 378,861 | -0.96(-1.28%) |
Jul 05, 2019 | 75.31 | 75.44 | 74.21 | 75.12 | 242,935 | -0.82(-1.08%) |
Jul 03, 2019 | 77.53 | 77.92 | 75.63 | 75.94 | 427,707 | -1.46(-1.89%) |
Jul 02, 2019 | 78.39 | 78.76 | 76.93 | 77.40 | 601,887 | +2.41(+3.21%) |