Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.28 | 89.79 | 88.28 | 89.64 | 8,025,171 | +1.54(+1.74%) |
Sep 27, 2019 | 87.66 | 88.63 | 87.42 | 88.10 | 6,731,075 | +0.13(+0.15%) |
Sep 26, 2019 | 87.44 | 88.23 | 86.13 | 87.97 | 11,042,900 | +1.30(+1.50%) |
Sep 25, 2019 | 87.59 | 88.56 | 86.04 | 86.67 | 26,617,434 | -0.99(-1.13%) |
Sep 24, 2019 | 84.42 | 87.66 | 82.80 | 87.66 | 11,739,162 | +3.97(+4.74%) |
Sep 23, 2019 | 83.01 | 84.01 | 82.83 | 83.69 | 5,100,715 | +0.96(+1.17%) |
Sep 20, 2019 | 83.99 | 84.45 | 82.72 | 82.73 | 7,368,338 | -0.97(-1.16%) |
Sep 19, 2019 | 84.37 | 84.67 | 83.51 | 83.70 | 4,437,820 | -0.36(-0.43%) |
Sep 18, 2019 | 83.65 | 84.37 | 83.23 | 84.06 | 4,972,123 | +0.47(+0.56%) |
Sep 17, 2019 | 82.81 | 83.64 | 82.53 | 83.60 | 3,425,913 | +0.31(+0.37%) |
Sep 16, 2019 | 83.12 | 83.81 | 82.72 | 83.29 | 4,371,090 | -0.05(-0.06%) |
Sep 13, 2019 | 84.23 | 84.74 | 83.32 | 83.34 | 6,176,273 | -0.33(-0.40%) |
Sep 12, 2019 | 83.13 | 84.05 | 82.29 | 83.67 | 4,251,230 | +0.88(+1.06%) |
Sep 11, 2019 | 82.99 | 83.27 | 81.95 | 82.79 | 4,843,922 | -0.08(-0.09%) |
Sep 10, 2019 | 84.23 | 84.59 | 82.35 | 82.87 | 7,410,333 | -1.76(-2.08%) |
Sep 09, 2019 | 84.88 | 85.28 | 84.39 | 84.63 | 4,487,079 | -0.02(-0.02%) |
Sep 06, 2019 | 84.37 | 84.92 | 84.01 | 84.65 | 3,798,534 | +0.26(+0.31%) |
Sep 05, 2019 | 83.30 | 84.57 | 83.30 | 84.39 | 6,630,761 | +1.98(+2.40%) |
Sep 04, 2019 | 81.68 | 82.56 | 81.60 | 82.41 | 4,365,304 | +1.60(+1.98%) |
Sep 03, 2019 | 80.17 | 80.96 | 79.81 | 80.81 | 6,664,831 | +0.16(+0.20%) |
Aug 30, 2019 | 81.79 | 82.07 | 80.56 | 80.65 | 5,485,468 | -0.63(-0.78%) |
Aug 29, 2019 | 80.17 | 81.65 | 80.12 | 81.28 | 5,359,677 | +1.81(+2.28%) |
Aug 28, 2019 | 77.96 | 79.57 | 77.79 | 79.47 | 4,338,248 | +1.38(+1.77%) |
Aug 27, 2019 | 78.66 | 79.18 | 78.06 | 78.09 | 4,036,521 | -0.21(-0.27%) |
Aug 26, 2019 | 77.53 | 78.33 | 76.86 | 78.30 | 4,554,985 | +1.72(+2.25%) |
Aug 23, 2019 | 78.08 | 78.78 | 76.18 | 76.57 | 8,928,339 | -2.73(-3.44%) |
Aug 22, 2019 | 79.01 | 79.70 | 78.53 | 79.31 | 5,852,939 | +0.54(+0.69%) |
Aug 21, 2019 | 78.00 | 78.86 | 77.71 | 78.76 | 6,780,045 | +2.10(+2.74%) |
Aug 20, 2019 | 76.84 | 77.33 | 75.63 | 76.66 | 6,201,185 | -0.57(-0.74%) |
Aug 19, 2019 | 78.06 | 78.38 | 76.94 | 77.23 | 7,382,736 | +0.81(+1.06%) |
Aug 16, 2019 | 76.24 | 76.69 | 75.44 | 76.42 | 5,934,122 | +0.73(+0.97%) |
Aug 15, 2019 | 77.04 | 77.39 | 75.62 | 75.69 | 7,052,434 | -1.45(-1.88%) |
Aug 14, 2019 | 77.34 | 77.76 | 76.64 | 77.14 | 7,632,980 | -2.18(-2.75%) |
Aug 13, 2019 | 77.27 | 80.11 | 76.96 | 79.32 | 7,290,960 | +1.59(+2.05%) |
Aug 12, 2019 | 77.50 | 78.01 | 77.28 | 77.73 | 3,698,564 | -0.31(-0.40%) |
Aug 09, 2019 | 79.14 | 79.42 | 77.41 | 78.04 | 5,735,789 | -0.97(-1.23%) |
Aug 08, 2019 | 77.88 | 79.35 | 77.69 | 79.01 | 6,522,481 | +1.64(+2.12%) |
Aug 07, 2019 | 76.63 | 77.89 | 76.24 | 77.37 | 6,591,847 | -0.02(-0.02%) |
Aug 06, 2019 | 76.01 | 77.67 | 75.67 | 77.39 | 9,101,362 | +2.22(+2.95%) |
Aug 05, 2019 | 75.83 | 76.20 | 74.42 | 75.17 | 8,920,817 | -2.07(-2.67%) |
Aug 02, 2019 | 78.56 | 79.24 | 76.91 | 77.24 | 9,203,777 | -1.88(-2.38%) |
Aug 01, 2019 | 81.16 | 82.60 | 78.72 | 79.12 | 8,269,100 | -2.77(-3.38%) |
Jul 31, 2019 | 82.90 | 83.08 | 81.44 | 81.89 | 6,111,622 | -1.11(-1.34%) |
Jul 30, 2019 | 82.65 | 83.69 | 82.21 | 83.01 | 3,742,901 | -0.40(-0.48%) |
Jul 29, 2019 | 83.44 | 83.65 | 82.99 | 83.41 | 4,608,861 | +0.08(+0.09%) |
Jul 26, 2019 | 83.24 | 83.62 | 82.60 | 83.33 | 3,894,382 | +0.25(+0.30%) |
Jul 25, 2019 | 82.65 | 83.29 | 82.43 | 83.08 | 4,776,005 | +0.55(+0.67%) |
Jul 24, 2019 | 82.49 | 83.02 | 82.16 | 82.53 | 6,684,185 | +0.00(+0.00%) |
Jul 23, 2019 | 82.48 | 82.91 | 82.09 | 82.53 | 5,945,703 | +0.69(+0.85%) |
Jul 22, 2019 | 82.40 | 82.81 | 81.70 | 81.84 | 7,154,189 | -0.55(-0.67%) |
Jul 19, 2019 | 83.51 | 83.66 | 82.32 | 82.39 | 6,970,642 | -0.85(-1.02%) |
Jul 18, 2019 | 83.42 | 83.54 | 82.59 | 83.24 | 4,841,882 | -0.06(-0.07%) |
Jul 17, 2019 | 84.17 | 84.42 | 83.24 | 83.29 | 4,686,948 | -1.05(-1.24%) |
Jul 16, 2019 | 85.20 | 85.40 | 84.31 | 84.34 | 6,106,311 | -0.84(-0.98%) |
Jul 15, 2019 | 84.78 | 85.55 | 84.78 | 85.18 | 3,940,703 | +0.34(+0.40%) |
Jul 12, 2019 | 83.94 | 85.02 | 83.78 | 84.84 | 4,455,030 | +0.79(+0.94%) |
Jul 11, 2019 | 83.49 | 84.06 | 83.20 | 84.05 | 4,140,256 | +0.81(+0.97%) |
Jul 10, 2019 | 84.23 | 84.67 | 83.19 | 83.24 | 6,287,668 | -0.57(-0.68%) |
Jul 09, 2019 | 83.87 | 84.53 | 83.60 | 83.81 | 6,533,767 | -0.42(-0.50%) |
Jul 08, 2019 | 81.92 | 84.27 | 81.84 | 84.23 | 7,407,908 | +1.58(+1.91%) |
Jul 05, 2019 | 81.68 | 82.73 | 81.31 | 82.65 | 6,766,111 | +0.59(+0.72%) |
Jul 03, 2019 | 81.23 | 82.14 | 81.03 | 82.06 | 4,215,413 | +1.18(+1.46%) |
Jul 02, 2019 | 81.26 | 81.36 | 80.17 | 80.88 | 7,550,986 | -0.43(-0.53%) |