Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.59 | 84.16 | 83.02 | 83.07 | 362,260 | -0.55(-0.65%) |
Sep 27, 2019 | 84.13 | 84.23 | 83.07 | 83.62 | 255,603 | -0.23(-0.28%) |
Sep 26, 2019 | 84.56 | 84.98 | 83.80 | 83.85 | 124,291 | -0.34(-0.41%) |
Sep 25, 2019 | 82.91 | 84.48 | 82.66 | 84.19 | 210,634 | +1.22(+1.47%) |
Sep 24, 2019 | 82.96 | 83.78 | 82.81 | 82.97 | 265,732 | +0.32(+0.39%) |
Sep 23, 2019 | 83.40 | 84.16 | 82.57 | 82.65 | 259,088 | -0.68(-0.82%) |
Sep 20, 2019 | 84.67 | 85.02 | 83.31 | 83.33 | 736,848 | -1.53(-1.80%) |
Sep 19, 2019 | 84.47 | 85.44 | 84.25 | 84.86 | 385,651 | +0.86(+1.02%) |
Sep 18, 2019 | 84.49 | 84.68 | 83.35 | 84.00 | 238,743 | -0.10(-0.12%) |
Sep 17, 2019 | 83.50 | 84.78 | 83.50 | 84.10 | 265,222 | +0.60(+0.72%) |
Sep 16, 2019 | 83.95 | 84.04 | 83.26 | 83.50 | 200,174 | -0.21(-0.25%) |
Sep 13, 2019 | 83.68 | 84.41 | 83.17 | 83.71 | 251,817 | -0.22(-0.26%) |
Sep 12, 2019 | 83.37 | 84.51 | 83.37 | 83.93 | 237,585 | +0.67(+0.80%) |
Sep 11, 2019 | 82.26 | 83.40 | 81.80 | 83.27 | 232,984 | +1.13(+1.37%) |
Sep 10, 2019 | 83.18 | 83.18 | 81.48 | 82.14 | 259,420 | -1.15(-1.38%) |
Sep 09, 2019 | 84.30 | 84.45 | 82.51 | 83.29 | 349,545 | -1.52(-1.79%) |
Sep 06, 2019 | 85.77 | 85.88 | 84.40 | 84.80 | 236,025 | -1.09(-1.27%) |
Sep 05, 2019 | 86.68 | 86.90 | 85.38 | 85.89 | 310,498 | -1.17(-1.35%) |
Sep 04, 2019 | 86.89 | 87.26 | 86.36 | 87.07 | 183,659 | +0.37(+0.43%) |
Sep 03, 2019 | 85.54 | 87.21 | 85.18 | 86.70 | 252,697 | +1.16(+1.35%) |
Aug 30, 2019 | 85.60 | 86.16 | 85.22 | 85.54 | 250,736 | -0.06(-0.08%) |
Aug 29, 2019 | 84.74 | 85.76 | 84.45 | 85.61 | 196,391 | +1.11(+1.31%) |
Aug 28, 2019 | 83.80 | 84.57 | 83.31 | 84.50 | 211,496 | +0.78(+0.93%) |
Aug 27, 2019 | 82.88 | 84.20 | 82.82 | 83.72 | 254,727 | +1.25(+1.51%) |
Aug 26, 2019 | 81.50 | 82.54 | 81.02 | 82.47 | 149,629 | +1.17(+1.44%) |
Aug 23, 2019 | 81.71 | 82.77 | 81.04 | 81.30 | 227,371 | -0.51(-0.62%) |
Aug 22, 2019 | 81.20 | 82.08 | 80.82 | 81.81 | 184,952 | +0.65(+0.80%) |
Aug 21, 2019 | 81.06 | 81.22 | 80.58 | 81.16 | 178,796 | +0.10(+0.13%) |
Aug 20, 2019 | 81.39 | 81.55 | 80.52 | 81.06 | 300,661 | -0.14(-0.17%) |
Aug 19, 2019 | 81.31 | 81.82 | 80.72 | 81.20 | 231,708 | +0.08(+0.10%) |
Aug 16, 2019 | 80.32 | 81.34 | 80.17 | 81.11 | 290,325 | +0.50(+0.62%) |
Aug 15, 2019 | 78.40 | 80.81 | 77.97 | 80.61 | 364,376 | +2.63(+3.38%) |
Aug 14, 2019 | 77.65 | 79.26 | 77.65 | 77.98 | 302,040 | +0.38(+0.49%) |
Aug 13, 2019 | 77.38 | 78.49 | 77.38 | 77.60 | 293,102 | +0.10(+0.13%) |
Aug 12, 2019 | 77.38 | 78.62 | 77.38 | 77.49 | 216,238 | +0.08(+0.11%) |
Aug 09, 2019 | 76.72 | 78.20 | 76.47 | 77.41 | 343,056 | +0.94(+1.23%) |
Aug 08, 2019 | 74.54 | 76.81 | 74.04 | 76.47 | 374,517 | +2.40(+3.25%) |
Aug 07, 2019 | 71.91 | 74.75 | 71.32 | 74.07 | 393,662 | +2.24(+3.12%) |
Aug 06, 2019 | 74.00 | 74.01 | 69.50 | 71.83 | 406,880 | +1.29(+1.83%) |
Aug 05, 2019 | 71.94 | 72.31 | 70.02 | 70.54 | 278,910 | -1.35(-1.88%) |
Aug 02, 2019 | 71.55 | 72.43 | 71.36 | 71.89 | 174,785 | +0.14(+0.19%) |
Aug 01, 2019 | 71.36 | 72.24 | 71.04 | 71.76 | 235,556 | +0.40(+0.56%) |
Jul 31, 2019 | 71.13 | 72.38 | 70.82 | 71.36 | 496,333 | +0.22(+0.31%) |
Jul 30, 2019 | 70.75 | 71.56 | 70.73 | 71.14 | 285,043 | +0.38(+0.53%) |
Jul 29, 2019 | 70.84 | 71.03 | 70.28 | 70.76 | 174,966 | +0.06(+0.09%) |
Jul 26, 2019 | 70.54 | 71.05 | 70.39 | 70.70 | 169,465 | +0.38(+0.54%) |
Jul 25, 2019 | 70.68 | 71.12 | 70.01 | 70.32 | 306,219 | -0.29(-0.40%) |
Jul 24, 2019 | 70.25 | 70.66 | 69.57 | 70.60 | 176,816 | +0.40(+0.56%) |
Jul 23, 2019 | 70.24 | 70.33 | 69.58 | 70.21 | 142,696 | +0.10(+0.14%) |
Jul 22, 2019 | 70.21 | 70.32 | 69.47 | 70.11 | 193,813 | +0.08(+0.12%) |
Jul 19, 2019 | 70.84 | 71.30 | 69.95 | 70.02 | 181,407 | -1.02(-1.44%) |
Jul 18, 2019 | 70.04 | 71.20 | 69.62 | 71.05 | 193,361 | +0.96(+1.37%) |
Jul 17, 2019 | 69.77 | 70.45 | 69.77 | 70.09 | 115,402 | +0.48(+0.69%) |
Jul 16, 2019 | 68.93 | 69.65 | 68.93 | 69.61 | 146,050 | +0.42(+0.61%) |
Jul 15, 2019 | 69.35 | 69.39 | 68.77 | 69.19 | 135,045 | +0.00(+0.00%) |
Jul 12, 2019 | 69.13 | 69.52 | 68.66 | 69.19 | 193,674 | -0.07(-0.11%) |
Jul 11, 2019 | 69.77 | 69.86 | 68.71 | 69.26 | 128,865 | -0.52(-0.75%) |
Jul 10, 2019 | 69.78 | 70.24 | 69.45 | 69.78 | 117,288 | +0.24(+0.34%) |
Jul 09, 2019 | 70.00 | 70.25 | 69.29 | 69.55 | 174,807 | -0.47(-0.67%) |
Jul 08, 2019 | 69.90 | 70.11 | 69.46 | 70.02 | 128,142 | +0.17(+0.25%) |
Jul 05, 2019 | 69.58 | 69.84 | 68.42 | 69.84 | 190,743 | +0.00(+0.00%) |
Jul 03, 2019 | 69.70 | 70.54 | 69.70 | 69.84 | 93,254 | +0.23(+0.33%) |
Jul 02, 2019 | 68.59 | 69.71 | 68.51 | 69.61 | 192,693 | +1.10(+1.60%) |