Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.09 | 79.25 | 76.60 | 76.69 | 572,646 | +0.04(+0.05%) |
Sep 27, 2019 | 77.21 | 78.13 | 76.36 | 76.65 | 621,600 | -0.04(-0.05%) |
Sep 26, 2019 | 77.32 | 78.28 | 75.80 | 76.69 | 689,729 | -0.85(-1.10%) |
Sep 25, 2019 | 79.02 | 79.59 | 77.36 | 77.54 | 673,725 | -1.67(-2.11%) |
Sep 24, 2019 | 81.30 | 81.88 | 78.66 | 79.21 | 714,830 | -1.88(-2.32%) |
Sep 23, 2019 | 81.80 | 82.48 | 79.19 | 81.09 | 516,404 | -0.70(-0.86%) |
Sep 20, 2019 | 82.32 | 83.77 | 80.95 | 81.79 | 8,648,400 | -0.62(-0.75%) |
Sep 19, 2019 | 82.19 | 83.86 | 81.28 | 82.41 | 563,951 | +0.37(+0.45%) |
Sep 18, 2019 | 81.14 | 82.27 | 80.41 | 82.04 | 567,278 | +1.05(+1.30%) |
Sep 17, 2019 | 79.50 | 82.03 | 79.50 | 80.99 | 491,791 | +1.47(+1.85%) |
Sep 16, 2019 | 79.65 | 81.42 | 78.73 | 79.52 | 864,171 | -0.22(-0.28%) |
Sep 13, 2019 | 79.34 | 80.97 | 78.01 | 79.74 | 497,500 | +0.73(+0.92%) |
Sep 12, 2019 | 79.99 | 81.41 | 78.29 | 79.01 | 865,005 | -0.87(-1.09%) |
Sep 11, 2019 | 81.01 | 81.67 | 78.96 | 79.88 | 1,074,114 | -0.69(-0.86%) |
Sep 10, 2019 | 82.59 | 83.08 | 77.35 | 80.57 | 1,022,914 | -1.61(-1.96%) |
Sep 09, 2019 | 90.31 | 90.36 | 80.61 | 82.18 | 1,432,425 | -10.85(-11.66%) |
Sep 06, 2019 | 94.55 | 95.42 | 92.83 | 93.03 | 345,900 | -1.20(-1.27%) |
Sep 05, 2019 | 91.91 | 94.76 | 89.76 | 94.23 | 754,383 | +3.38(+3.72%) |
Sep 04, 2019 | 90.97 | 91.68 | 90.05 | 90.85 | 489,035 | +0.39(+0.43%) |
Sep 03, 2019 | 92.54 | 93.29 | 89.71 | 90.46 | 445,815 | -2.35(-2.53%) |
Aug 30, 2019 | 93.37 | 94.99 | 91.80 | 92.81 | 393,200 | -0.20(-0.22%) |
Aug 29, 2019 | 93.20 | 93.69 | 91.68 | 93.01 | 344,609 | +0.72(+0.78%) |
Aug 28, 2019 | 91.33 | 93.60 | 90.42 | 92.29 | 507,778 | +0.89(+0.97%) |
Aug 27, 2019 | 93.68 | 94.11 | 91.18 | 91.40 | 447,444 | -1.53(-1.65%) |
Aug 26, 2019 | 91.83 | 93.06 | 90.50 | 92.93 | 369,757 | +2.07(+2.28%) |
Aug 23, 2019 | 92.86 | 94.29 | 90.54 | 90.86 | 437,100 | -1.80(-1.94%) |
Aug 22, 2019 | 93.40 | 93.60 | 90.43 | 92.66 | 468,840 | -0.72(-0.77%) |
Aug 21, 2019 | 93.20 | 93.56 | 91.94 | 93.38 | 357,265 | +1.23(+1.33%) |
Aug 20, 2019 | 93.48 | 93.84 | 91.76 | 92.15 | 461,709 | -1.45(-1.55%) |
Aug 19, 2019 | 93.58 | 94.33 | 92.16 | 93.60 | 389,686 | +0.96(+1.04%) |
Aug 16, 2019 | 89.10 | 92.90 | 89.10 | 92.64 | 1,332,000 | +4.24(+4.80%) |
Aug 15, 2019 | 89.20 | 90.65 | 88.04 | 88.40 | 356,337 | -0.41(-0.46%) |
Aug 14, 2019 | 89.27 | 90.69 | 88.40 | 88.81 | 351,126 | -2.09(-2.30%) |
Aug 13, 2019 | 89.57 | 92.21 | 88.76 | 90.90 | 365,124 | +0.82(+0.91%) |
Aug 12, 2019 | 91.42 | 92.03 | 89.71 | 90.08 | 491,356 | -1.76(-1.92%) |
Aug 09, 2019 | 93.31 | 93.75 | 91.30 | 91.84 | 466,900 | -1.87(-2.00%) |
Aug 08, 2019 | 90.29 | 94.00 | 90.29 | 93.71 | 439,454 | +3.77(+4.19%) |
Aug 07, 2019 | 90.14 | 91.70 | 88.84 | 89.94 | 468,136 | -1.42(-1.55%) |
Aug 06, 2019 | 88.21 | 92.00 | 88.19 | 91.36 | 898,378 | +4.51(+5.19%) |
Aug 05, 2019 | 88.81 | 89.97 | 85.67 | 86.85 | 946,980 | -3.76(-4.15%) |
Aug 02, 2019 | 95.01 | 96.01 | 89.76 | 90.61 | 1,491,700 | -4.90(-5.13%) |
Aug 01, 2019 | 95.34 | 99.25 | 94.49 | 95.51 | 1,032,129 | +1.12(+1.19%) |
Jul 31, 2019 | 94.90 | 96.25 | 93.11 | 94.39 | 753,798 | -0.27(-0.29%) |
Jul 30, 2019 | 94.24 | 95.09 | 93.07 | 94.66 | 676,136 | +0.20(+0.21%) |
Jul 29, 2019 | 93.78 | 95.24 | 93.00 | 94.46 | 810,125 | +1.95(+2.11%) |
Jul 26, 2019 | 92.00 | 93.35 | 91.18 | 92.51 | 898,200 | +1.61(+1.77%) |
Jul 25, 2019 | 89.56 | 92.73 | 88.89 | 90.90 | 1,032,372 | +1.34(+1.50%) |
Jul 24, 2019 | 87.63 | 89.63 | 86.41 | 89.56 | 261,157 | +1.68(+1.91%) |
Jul 23, 2019 | 88.59 | 88.82 | 87.19 | 87.88 | 399,149 | -0.40(-0.45%) |
Jul 22, 2019 | 88.94 | 89.71 | 87.77 | 88.28 | 592,772 | +1.48(+1.71%) |
Jul 19, 2019 | 87.76 | 88.50 | 86.77 | 86.80 | 325,200 | -0.99(-1.13%) |
Jul 18, 2019 | 87.00 | 88.01 | 86.99 | 87.79 | 671,440 | +0.59(+0.68%) |
Jul 17, 2019 | 87.64 | 89.22 | 86.89 | 87.20 | 2,081,309 | -1.24(-1.40%) |
Jul 16, 2019 | 84.70 | 88.94 | 83.52 | 88.44 | 794,273 | +2.49(+2.90%) |
Jul 15, 2019 | 85.44 | 86.83 | 84.50 | 85.95 | 721,980 | +0.95(+1.12%) |
Jul 12, 2019 | 85.18 | 86.00 | 84.19 | 85.00 | 188,200 | +0.00(+0.00%) |
Jul 11, 2019 | 85.93 | 85.93 | 83.81 | 85.00 | 191,966 | -0.56(-0.65%) |
Jul 10, 2019 | 85.86 | 86.88 | 84.91 | 85.56 | 271,403 | +0.00(+0.00%) |
Jul 09, 2019 | 84.41 | 86.51 | 84.41 | 85.56 | 315,752 | +0.86(+1.02%) |
Jul 08, 2019 | 84.22 | 85.08 | 83.66 | 84.70 | 390,019 | +0.24(+0.28%) |
Jul 05, 2019 | 85.98 | 86.22 | 83.57 | 84.46 | 327,700 | -2.24(-2.58%) |
Jul 03, 2019 | 86.33 | 86.76 | 85.65 | 86.70 | 227,700 | +1.07(+1.25%) |
Jul 02, 2019 | 86.16 | 86.40 | 84.59 | 85.63 | 345,587 | -0.34(-0.40%) |