Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.10 | 81.72 | 78.02 | 80.42 | 828,572 | -0.68(-0.84%) |
Sep 27, 2019 | 80.13 | 82.10 | 79.50 | 81.10 | 603,300 | +1.04(+1.30%) |
Sep 26, 2019 | 83.63 | 84.61 | 79.97 | 80.06 | 738,436 | -3.63(-4.34%) |
Sep 25, 2019 | 83.04 | 84.52 | 81.80 | 83.69 | 340,758 | +0.21(+0.25%) |
Sep 24, 2019 | 85.18 | 85.51 | 83.02 | 83.48 | 634,632 | -1.26(-1.49%) |
Sep 23, 2019 | 86.69 | 87.10 | 84.50 | 84.74 | 591,390 | -1.76(-2.03%) |
Sep 20, 2019 | 84.90 | 87.19 | 84.77 | 86.50 | 1,279,700 | +1.90(+2.25%) |
Sep 19, 2019 | 85.84 | 86.38 | 84.30 | 84.60 | 659,722 | -0.89(-1.04%) |
Sep 18, 2019 | 87.95 | 87.97 | 84.54 | 85.49 | 746,135 | -2.33(-2.65%) |
Sep 17, 2019 | 85.03 | 88.00 | 84.99 | 87.82 | 958,210 | +3.05(+3.60%) |
Sep 16, 2019 | 83.47 | 86.54 | 83.30 | 84.77 | 554,019 | +1.08(+1.29%) |
Sep 13, 2019 | 83.14 | 85.69 | 83.04 | 83.69 | 862,200 | +0.52(+0.63%) |
Sep 12, 2019 | 86.66 | 86.98 | 83.08 | 83.17 | 613,878 | -3.00(-3.48%) |
Sep 11, 2019 | 84.70 | 86.98 | 84.35 | 86.17 | 642,073 | +1.90(+2.25%) |
Sep 10, 2019 | 82.22 | 84.48 | 81.58 | 84.27 | 754,404 | +1.58(+1.91%) |
Sep 09, 2019 | 79.41 | 83.13 | 78.52 | 82.69 | 780,200 | +2.87(+3.60%) |
Sep 06, 2019 | 83.14 | 83.44 | 79.74 | 79.82 | 648,400 | -3.32(-3.99%) |
Sep 05, 2019 | 82.97 | 83.73 | 81.67 | 83.14 | 470,726 | +0.81(+0.98%) |
Sep 04, 2019 | 82.26 | 83.46 | 80.69 | 82.33 | 746,140 | +0.57(+0.70%) |
Sep 03, 2019 | 82.50 | 84.95 | 80.17 | 81.76 | 1,026,032 | +1.07(+1.33%) |
Aug 30, 2019 | 82.61 | 83.09 | 80.41 | 80.69 | 422,700 | -1.70(-2.06%) |
Aug 29, 2019 | 83.00 | 83.43 | 80.11 | 82.39 | 593,201 | +0.07(+0.09%) |
Aug 28, 2019 | 81.99 | 82.83 | 81.28 | 82.32 | 362,635 | +0.11(+0.13%) |
Aug 27, 2019 | 82.96 | 83.95 | 81.50 | 82.21 | 1,558,886 | -0.03(-0.04%) |
Aug 26, 2019 | 83.56 | 83.92 | 81.58 | 82.24 | 700,122 | +0.35(+0.43%) |
Aug 23, 2019 | 81.72 | 83.98 | 81.30 | 81.89 | 796,200 | -0.27(-0.33%) |
Aug 22, 2019 | 83.99 | 84.25 | 81.03 | 82.16 | 706,155 | -1.21(-1.45%) |
Aug 21, 2019 | 83.43 | 84.23 | 81.97 | 83.37 | 552,138 | +1.23(+1.50%) |
Aug 20, 2019 | 81.94 | 84.30 | 81.51 | 82.14 | 619,019 | -0.06(-0.07%) |
Aug 19, 2019 | 81.98 | 82.50 | 80.46 | 82.20 | 771,566 | +1.51(+1.87%) |
Aug 16, 2019 | 78.77 | 81.01 | 78.77 | 80.69 | 504,200 | +2.32(+2.96%) |
Aug 15, 2019 | 79.08 | 79.73 | 77.68 | 78.37 | 394,433 | -0.68(-0.86%) |
Aug 14, 2019 | 78.94 | 80.40 | 78.73 | 79.05 | 965,273 | -0.95(-1.19%) |
Aug 13, 2019 | 79.10 | 81.48 | 78.60 | 80.00 | 849,514 | +1.12(+1.42%) |
Aug 12, 2019 | 80.00 | 81.14 | 78.59 | 78.88 | 644,427 | -1.90(-2.35%) |
Aug 09, 2019 | 82.83 | 84.48 | 79.49 | 80.78 | 779,000 | -2.19(-2.64%) |
Aug 08, 2019 | 80.79 | 83.34 | 80.79 | 82.97 | 1,088,888 | +2.47(+3.07%) |
Aug 07, 2019 | 75.32 | 81.69 | 72.67 | 80.50 | 1,452,038 | +6.12(+8.23%) |
Aug 06, 2019 | 70.00 | 75.89 | 69.11 | 74.38 | 954,968 | +2.97(+4.16%) |
Aug 05, 2019 | 72.75 | 73.50 | 70.90 | 71.41 | 956,248 | -2.57(-3.47%) |
Aug 02, 2019 | 74.95 | 75.19 | 72.52 | 73.98 | 547,900 | -1.38(-1.83%) |
Aug 01, 2019 | 77.45 | 77.81 | 74.31 | 75.36 | 581,885 | -2.23(-2.87%) |
Jul 31, 2019 | 77.43 | 79.09 | 77.43 | 77.59 | 707,827 | -0.39(-0.50%) |
Jul 30, 2019 | 75.91 | 78.02 | 75.61 | 77.98 | 479,902 | +2.35(+3.11%) |
Jul 29, 2019 | 76.50 | 77.04 | 75.22 | 75.63 | 518,045 | -0.73(-0.96%) |
Jul 26, 2019 | 74.46 | 76.50 | 73.88 | 76.36 | 346,700 | +2.22(+2.99%) |
Jul 25, 2019 | 76.08 | 76.32 | 73.42 | 74.14 | 708,562 | -2.34(-3.06%) |
Jul 24, 2019 | 76.90 | 77.19 | 75.00 | 76.48 | 695,731 | -0.42(-0.55%) |
Jul 23, 2019 | 76.58 | 77.94 | 75.70 | 76.90 | 656,923 | +0.51(+0.67%) |
Jul 22, 2019 | 75.82 | 76.87 | 75.12 | 76.39 | 939,614 | +1.02(+1.35%) |
Jul 19, 2019 | 75.95 | 75.95 | 74.75 | 75.37 | 1,334,900 | -0.52(-0.69%) |
Jul 18, 2019 | 72.90 | 76.31 | 72.73 | 75.89 | 826,782 | +3.21(+4.42%) |
Jul 17, 2019 | 74.24 | 74.95 | 72.02 | 72.68 | 966,311 | -1.56(-2.10%) |
Jul 16, 2019 | 72.79 | 74.45 | 71.90 | 74.24 | 507,787 | +1.45(+1.99%) |
Jul 15, 2019 | 71.53 | 73.59 | 71.15 | 72.79 | 592,499 | +1.25(+1.75%) |
Jul 12, 2019 | 73.10 | 73.21 | 71.11 | 71.54 | 774,600 | -1.87(-2.55%) |
Jul 11, 2019 | 74.55 | 74.85 | 72.55 | 73.41 | 653,367 | -0.70(-0.94%) |
Jul 10, 2019 | 73.47 | 74.39 | 72.51 | 74.11 | 733,915 | +0.87(+1.19%) |
Jul 09, 2019 | 70.46 | 73.98 | 69.79 | 73.24 | 668,338 | +2.34(+3.30%) |
Jul 08, 2019 | 71.72 | 71.88 | 69.52 | 70.90 | 537,679 | -1.29(-1.79%) |
Jul 05, 2019 | 72.31 | 72.86 | 71.23 | 72.19 | 623,500 | -0.45(-0.62%) |
Jul 03, 2019 | 72.96 | 73.75 | 71.37 | 72.64 | 340,500 | -0.33(-0.45%) |
Jul 02, 2019 | 71.86 | 73.80 | 71.42 | 72.97 | 398,316 | -1.38(-1.86%) |