Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.09 | 84.15 | 83.41 | 83.74 | 13,918 | -0.22(-0.26%) |
Sep 27, 2019 | 84.61 | 84.91 | 83.68 | 83.96 | 18,316 | -0.41(-0.48%) |
Sep 26, 2019 | 85.60 | 85.60 | 84.37 | 84.37 | 58,903 | -1.32(-1.54%) |
Sep 25, 2019 | 84.83 | 85.93 | 84.66 | 85.69 | 32,500 | +0.77(+0.91%) |
Sep 24, 2019 | 86.58 | 86.58 | 84.83 | 84.92 | 13,866 | -1.59(-1.84%) |
Sep 23, 2019 | 86.38 | 86.66 | 86.12 | 86.51 | 19,114 | -0.16(-0.19%) |
Sep 20, 2019 | 86.55 | 87.07 | 86.08 | 86.67 | 17,857 | +0.11(+0.13%) |
Sep 19, 2019 | 87.25 | 87.87 | 86.56 | 86.56 | 81,961 | -0.50(-0.58%) |
Sep 18, 2019 | 87.53 | 87.74 | 86.56 | 87.06 | 111,679 | -0.69(-0.79%) |
Sep 17, 2019 | 87.87 | 87.93 | 87.26 | 87.75 | 97,765 | -0.39(-0.44%) |
Sep 16, 2019 | 88.00 | 88.57 | 87.81 | 88.14 | 47,718 | +0.09(+0.10%) |
Sep 13, 2019 | 88.06 | 88.43 | 87.72 | 88.05 | 20,287 | +0.44(+0.51%) |
Sep 12, 2019 | 88.24 | 88.24 | 86.91 | 87.61 | 22,272 | -0.05(-0.05%) |
Sep 11, 2019 | 85.99 | 87.88 | 85.99 | 87.65 | 30,351 | +2.16(+2.52%) |
Sep 10, 2019 | 83.77 | 85.69 | 83.60 | 85.50 | 32,874 | +1.74(+2.08%) |
Sep 09, 2019 | 82.74 | 84.00 | 82.65 | 83.76 | 28,628 | +1.30(+1.57%) |
Sep 06, 2019 | 82.76 | 83.13 | 82.43 | 82.46 | 28,635 | -0.26(-0.31%) |
Sep 05, 2019 | 81.85 | 83.32 | 81.78 | 82.71 | 67,280 | +1.69(+2.09%) |
Sep 04, 2019 | 81.37 | 81.59 | 80.83 | 81.02 | 19,172 | +0.34(+0.42%) |
Sep 03, 2019 | 81.15 | 81.63 | 80.50 | 80.68 | 56,979 | -1.09(-1.33%) |
Aug 30, 2019 | 82.21 | 82.41 | 81.34 | 81.77 | 40,046 | -0.24(-0.30%) |
Aug 29, 2019 | 81.29 | 82.14 | 81.29 | 82.01 | 13,018 | +1.28(+1.58%) |
Aug 28, 2019 | 79.69 | 81.28 | 79.69 | 80.74 | 17,502 | +0.93(+1.16%) |
Aug 27, 2019 | 81.58 | 81.58 | 79.67 | 79.81 | 20,493 | -1.42(-1.75%) |
Aug 26, 2019 | 80.76 | 81.23 | 80.53 | 81.23 | 21,102 | +1.05(+1.31%) |
Aug 23, 2019 | 82.26 | 82.75 | 79.97 | 80.18 | 19,653 | -2.61(-3.15%) |
Aug 22, 2019 | 83.37 | 83.37 | 82.56 | 82.79 | 20,578 | -0.39(-0.47%) |
Aug 21, 2019 | 83.25 | 83.33 | 82.94 | 83.18 | 13,475 | +0.57(+0.69%) |
Aug 20, 2019 | 82.96 | 83.02 | 82.44 | 82.61 | 18,277 | -0.31(-0.38%) |
Aug 19, 2019 | 83.04 | 83.33 | 82.91 | 82.92 | 23,709 | +0.74(+0.90%) |
Aug 16, 2019 | 80.83 | 82.26 | 80.83 | 82.18 | 25,359 | +1.81(+2.25%) |
Aug 15, 2019 | 81.29 | 81.29 | 80.05 | 80.38 | 44,871 | -0.68(-0.84%) |
Aug 14, 2019 | 81.89 | 82.39 | 80.77 | 81.06 | 31,031 | -2.12(-2.55%) |
Aug 13, 2019 | 83.02 | 83.67 | 82.80 | 83.18 | 17,617 | +0.74(+0.90%) |
Aug 12, 2019 | 82.46 | 82.82 | 81.85 | 82.44 | 12,502 | -0.61(-0.73%) |
Aug 09, 2019 | 83.65 | 83.65 | 82.77 | 83.05 | 15,849 | -1.10(-1.30%) |
Aug 08, 2019 | 82.79 | 84.22 | 82.78 | 84.14 | 51,772 | +1.61(+1.95%) |
Aug 07, 2019 | 81.54 | 82.71 | 81.54 | 82.53 | 120,332 | +0.09(+0.11%) |
Aug 06, 2019 | 82.77 | 82.95 | 81.50 | 82.44 | 84,783 | +0.45(+0.55%) |
Aug 05, 2019 | 83.46 | 83.46 | 81.28 | 81.99 | 35,599 | -2.92(-3.44%) |
Aug 02, 2019 | 85.68 | 85.68 | 84.12 | 84.91 | 32,227 | -1.06(-1.23%) |
Aug 01, 2019 | 87.52 | 88.03 | 85.80 | 85.97 | 72,828 | -1.32(-1.52%) |
Jul 31, 2019 | 88.13 | 89.00 | 87.29 | 87.29 | 16,207 | -0.90(-1.02%) |
Jul 30, 2019 | 86.60 | 88.19 | 86.59 | 88.19 | 16,925 | +1.09(+1.25%) |
Jul 29, 2019 | 87.75 | 87.76 | 86.90 | 87.11 | 18,262 | -0.57(-0.65%) |
Jul 26, 2019 | 86.68 | 87.83 | 86.51 | 87.67 | 20,815 | +1.32(+1.52%) |
Jul 25, 2019 | 87.79 | 87.79 | 86.36 | 86.36 | 52,213 | -1.48(-1.68%) |
Jul 24, 2019 | 86.23 | 87.91 | 86.23 | 87.83 | 29,313 | +1.60(+1.86%) |
Jul 23, 2019 | 86.33 | 86.34 | 86.00 | 86.23 | 28,206 | +0.05(+0.06%) |
Jul 22, 2019 | 86.56 | 87.02 | 86.01 | 86.18 | 79,274 | -0.09(-0.10%) |
Jul 19, 2019 | 86.78 | 87.10 | 86.26 | 86.26 | 36,137 | -0.55(-0.63%) |
Jul 18, 2019 | 86.98 | 87.15 | 86.65 | 86.81 | 32,687 | -0.27(-0.32%) |
Jul 17, 2019 | 87.54 | 87.54 | 87.04 | 87.09 | 10,192 | -0.56(-0.64%) |
Jul 16, 2019 | 87.70 | 88.26 | 87.52 | 87.64 | 18,351 | +0.03(+0.03%) |
Jul 15, 2019 | 88.26 | 88.33 | 87.48 | 87.62 | 23,587 | -0.66(-0.75%) |
Jul 12, 2019 | 87.52 | 88.57 | 87.52 | 88.28 | 35,186 | +0.74(+0.84%) |
Jul 11, 2019 | 88.13 | 88.48 | 87.51 | 87.54 | 36,298 | -0.56(-0.63%) |
Jul 10, 2019 | 88.51 | 88.63 | 87.69 | 88.10 | 13,362 | +0.08(+0.09%) |
Jul 09, 2019 | 87.58 | 88.14 | 87.58 | 88.02 | 19,493 | +0.12(+0.14%) |
Jul 08, 2019 | 88.53 | 88.56 | 87.77 | 87.90 | 21,004 | -0.73(-0.82%) |
Jul 05, 2019 | 87.99 | 88.66 | 87.92 | 88.63 | 27,367 | +0.28(+0.32%) |
Jul 03, 2019 | 88.15 | 88.40 | 87.93 | 88.35 | 10,249 | +0.65(+0.74%) |
Jul 02, 2019 | 88.70 | 88.70 | 87.31 | 87.69 | 23,377 | -0.97(-1.10%) |