Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.66 | 85.27 | 82.50 | 83.47 | 417,948 | -4.27(-4.87%) |
Sep 27, 2019 | 86.98 | 88.33 | 86.78 | 87.74 | 89,000 | -0.28(-0.31%) |
Sep 26, 2019 | 88.05 | 88.40 | 87.68 | 88.02 | 55,983 | +0.66(+0.76%) |
Sep 25, 2019 | 89.00 | 89.00 | 87.22 | 87.36 | 133,556 | -2.80(-3.11%) |
Sep 24, 2019 | 89.81 | 90.45 | 89.48 | 90.16 | 79,828 | -0.43(-0.47%) |
Sep 23, 2019 | 90.44 | 90.83 | 89.89 | 90.59 | 268,505 | +1.31(+1.47%) |
Sep 20, 2019 | 88.94 | 89.47 | 88.66 | 89.28 | 52,200 | +0.69(+0.78%) |
Sep 19, 2019 | 88.54 | 88.94 | 88.19 | 88.59 | 69,936 | +0.81(+0.92%) |
Sep 18, 2019 | 88.49 | 88.49 | 86.88 | 87.78 | 185,202 | -0.98(-1.10%) |
Sep 17, 2019 | 88.82 | 89.27 | 87.75 | 88.76 | 238,249 | +0.25(+0.28%) |
Sep 16, 2019 | 89.02 | 89.02 | 87.32 | 88.51 | 185,433 | -1.12(-1.25%) |
Sep 13, 2019 | 90.63 | 91.02 | 89.30 | 89.63 | 201,600 | -0.15(-0.17%) |
Sep 12, 2019 | 89.60 | 90.69 | 89.38 | 89.78 | 125,738 | +0.60(+0.67%) |
Sep 11, 2019 | 88.60 | 89.29 | 88.43 | 89.18 | 117,004 | +1.42(+1.62%) |
Sep 10, 2019 | 88.83 | 89.18 | 87.64 | 87.76 | 173,100 | -1.61(-1.80%) |
Sep 09, 2019 | 90.16 | 90.63 | 88.90 | 89.37 | 91,974 | +0.04(+0.04%) |
Sep 06, 2019 | 89.84 | 91.09 | 89.09 | 89.33 | 246,800 | -1.21(-1.34%) |
Sep 05, 2019 | 92.11 | 92.33 | 89.00 | 90.54 | 450,671 | -2.61(-2.80%) |
Sep 04, 2019 | 92.54 | 93.47 | 91.79 | 93.15 | 519,370 | +2.98(+3.30%) |
Sep 03, 2019 | 89.48 | 90.70 | 89.48 | 90.17 | 276,499 | +2.13(+2.42%) |
Aug 30, 2019 | 88.21 | 88.67 | 87.50 | 88.04 | 227,400 | +1.62(+1.87%) |
Aug 29, 2019 | 87.24 | 88.31 | 85.94 | 86.42 | 286,909 | +1.39(+1.63%) |
Aug 28, 2019 | 84.00 | 85.80 | 84.00 | 85.03 | 287,464 | +3.26(+3.99%) |
Aug 27, 2019 | 81.36 | 82.07 | 81.22 | 81.77 | 103,236 | +0.96(+1.19%) |
Aug 26, 2019 | 80.98 | 81.09 | 80.50 | 80.81 | 48,734 | -0.19(-0.23%) |
Aug 23, 2019 | 80.86 | 82.03 | 80.48 | 81.00 | 68,100 | -0.10(-0.12%) |
Aug 22, 2019 | 80.49 | 81.27 | 80.49 | 81.10 | 53,414 | +0.47(+0.58%) |
Aug 21, 2019 | 80.75 | 80.86 | 80.36 | 80.63 | 44,337 | +0.45(+0.56%) |
Aug 20, 2019 | 79.93 | 80.49 | 79.68 | 80.18 | 42,792 | -0.21(-0.26%) |
Aug 19, 2019 | 80.03 | 81.06 | 79.95 | 80.39 | 101,043 | +0.18(+0.22%) |
Aug 16, 2019 | 78.94 | 80.41 | 78.93 | 80.21 | 98,500 | +0.80(+1.01%) |
Aug 15, 2019 | 79.05 | 79.49 | 78.72 | 79.41 | 48,460 | -0.38(-0.48%) |
Aug 14, 2019 | 80.50 | 80.55 | 79.74 | 79.79 | 75,001 | -1.00(-1.23%) |
Aug 13, 2019 | 80.80 | 81.09 | 79.10 | 80.79 | 75,070 | -0.22(-0.27%) |
Aug 12, 2019 | 81.03 | 81.29 | 80.70 | 81.01 | 54,949 | -0.34(-0.42%) |
Aug 09, 2019 | 81.86 | 81.86 | 81.10 | 81.35 | 53,000 | -0.54(-0.66%) |
Aug 08, 2019 | 80.79 | 82.17 | 80.61 | 81.89 | 88,585 | +0.38(+0.47%) |
Aug 07, 2019 | 80.28 | 82.08 | 80.12 | 81.51 | 122,190 | +1.05(+1.30%) |
Aug 06, 2019 | 80.39 | 80.50 | 79.68 | 80.46 | 57,222 | -0.19(-0.24%) |
Aug 05, 2019 | 80.62 | 80.90 | 80.07 | 80.65 | 82,324 | +0.99(+1.24%) |
Aug 02, 2019 | 79.86 | 80.42 | 79.35 | 79.66 | 83,800 | -0.92(-1.14%) |
Aug 01, 2019 | 79.96 | 80.86 | 79.70 | 80.58 | 304,197 | -0.96(-1.18%) |
Jul 31, 2019 | 82.32 | 82.90 | 81.44 | 81.54 | 85,227 | -0.82(-1.00%) |
Jul 30, 2019 | 83.07 | 83.18 | 81.99 | 82.36 | 108,434 | -0.93(-1.12%) |
Jul 29, 2019 | 82.45 | 83.38 | 82.36 | 83.29 | 69,016 | +1.71(+2.10%) |
Jul 26, 2019 | 81.99 | 82.16 | 81.25 | 81.58 | 71,300 | -0.27(-0.33%) |
Jul 25, 2019 | 82.58 | 82.58 | 81.79 | 81.85 | 106,813 | -0.83(-1.00%) |
Jul 24, 2019 | 82.14 | 82.86 | 82.12 | 82.68 | 126,665 | +1.88(+2.33%) |
Jul 23, 2019 | 80.59 | 81.00 | 80.38 | 80.80 | 52,292 | +0.58(+0.72%) |
Jul 22, 2019 | 80.28 | 80.44 | 79.85 | 80.22 | 56,851 | +0.20(+0.25%) |
Jul 19, 2019 | 80.96 | 81.22 | 79.89 | 80.02 | 86,200 | -0.57(-0.71%) |
Jul 18, 2019 | 80.06 | 80.61 | 79.73 | 80.59 | 132,382 | +0.83(+1.04%) |
Jul 17, 2019 | 79.06 | 80.33 | 79.06 | 79.76 | 93,251 | +0.52(+0.66%) |
Jul 16, 2019 | 80.27 | 80.39 | 79.00 | 79.24 | 88,450 | -0.36(-0.45%) |
Jul 15, 2019 | 79.66 | 79.97 | 79.38 | 79.60 | 66,472 | +1.16(+1.48%) |
Jul 12, 2019 | 77.43 | 78.73 | 77.37 | 78.44 | 55,700 | +0.57(+0.73%) |
Jul 11, 2019 | 78.17 | 78.26 | 77.63 | 77.87 | 50,093 | -0.34(-0.43%) |
Jul 10, 2019 | 77.78 | 78.28 | 77.64 | 78.21 | 132,038 | +1.48(+1.93%) |
Jul 09, 2019 | 76.36 | 76.73 | 76.20 | 76.73 | 46,378 | -0.32(-0.41%) |
Jul 08, 2019 | 76.75 | 77.54 | 76.67 | 77.05 | 84,499 | +0.49(+0.63%) |
Jul 05, 2019 | 77.05 | 77.05 | 76.06 | 76.56 | 171,500 | -2.75(-3.47%) |
Jul 03, 2019 | 79.03 | 79.82 | 78.92 | 79.31 | 108,800 | +1.06(+1.35%) |
Jul 02, 2019 | 78.37 | 78.75 | 77.91 | 78.25 | 46,878 | -0.29(-0.37%) |