Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.33 | 89.84 | 88.33 | 89.69 | 8,020,333 | +1.54(+1.74%) |
Sep 27, 2019 | 87.71 | 88.68 | 87.48 | 88.15 | 6,727,017 | +0.13(+0.15%) |
Sep 26, 2019 | 87.49 | 88.29 | 86.19 | 88.02 | 11,036,243 | +1.30(+1.50%) |
Sep 25, 2019 | 87.65 | 88.61 | 86.09 | 86.72 | 26,601,388 | -0.99(-1.13%) |
Sep 24, 2019 | 84.47 | 87.71 | 82.85 | 87.71 | 11,732,086 | +3.97(+4.74%) |
Sep 23, 2019 | 83.06 | 84.06 | 82.88 | 83.74 | 5,097,641 | +0.96(+1.17%) |
Sep 20, 2019 | 84.04 | 84.50 | 82.77 | 82.78 | 7,363,896 | -0.97(-1.16%) |
Sep 19, 2019 | 84.42 | 84.72 | 83.56 | 83.75 | 4,435,145 | -0.36(-0.43%) |
Sep 18, 2019 | 83.70 | 84.42 | 83.28 | 84.11 | 4,969,125 | +0.47(+0.56%) |
Sep 17, 2019 | 82.86 | 83.69 | 82.58 | 83.65 | 3,423,847 | +0.31(+0.37%) |
Sep 16, 2019 | 83.17 | 83.87 | 82.77 | 83.34 | 4,368,455 | -0.05(-0.06%) |
Sep 13, 2019 | 84.28 | 84.79 | 83.37 | 83.39 | 6,172,550 | -0.33(-0.40%) |
Sep 12, 2019 | 83.18 | 84.10 | 82.34 | 83.72 | 4,248,667 | +0.88(+1.06%) |
Sep 11, 2019 | 83.04 | 83.32 | 82.00 | 82.84 | 4,841,002 | -0.08(-0.09%) |
Sep 10, 2019 | 84.29 | 84.64 | 82.40 | 82.92 | 7,405,866 | -1.76(-2.08%) |
Sep 09, 2019 | 84.94 | 85.33 | 84.44 | 84.68 | 4,484,374 | -0.02(-0.02%) |
Sep 06, 2019 | 84.42 | 84.97 | 84.06 | 84.70 | 3,796,245 | +0.26(+0.31%) |
Sep 05, 2019 | 83.35 | 84.62 | 83.35 | 84.44 | 6,626,764 | +1.98(+2.40%) |
Sep 04, 2019 | 81.73 | 82.60 | 81.65 | 82.46 | 4,362,673 | +1.60(+1.98%) |
Sep 03, 2019 | 80.22 | 81.01 | 79.85 | 80.86 | 6,660,813 | +0.16(+0.20%) |
Aug 30, 2019 | 81.84 | 82.12 | 80.61 | 80.69 | 5,482,161 | -0.63(-0.77%) |
Aug 29, 2019 | 80.22 | 81.70 | 80.17 | 81.33 | 5,356,447 | +1.81(+2.28%) |
Aug 28, 2019 | 78.01 | 79.62 | 77.84 | 79.52 | 4,335,633 | +1.38(+1.77%) |
Aug 27, 2019 | 78.71 | 79.23 | 78.11 | 78.13 | 4,034,088 | -0.21(-0.27%) |
Aug 26, 2019 | 77.57 | 78.37 | 76.91 | 78.34 | 4,552,239 | +1.72(+2.25%) |
Aug 23, 2019 | 78.12 | 78.83 | 76.23 | 76.62 | 8,922,957 | -2.73(-3.44%) |
Aug 22, 2019 | 79.06 | 79.74 | 78.58 | 79.35 | 5,849,411 | +0.54(+0.69%) |
Aug 21, 2019 | 78.05 | 78.91 | 77.75 | 78.81 | 6,775,958 | +2.10(+2.74%) |
Aug 20, 2019 | 76.89 | 77.37 | 75.68 | 76.71 | 6,197,447 | -0.57(-0.74%) |
Aug 19, 2019 | 78.11 | 78.43 | 76.99 | 77.28 | 7,378,286 | +0.81(+1.06%) |
Aug 16, 2019 | 76.29 | 76.73 | 75.49 | 76.47 | 5,930,545 | +0.73(+0.97%) |
Aug 15, 2019 | 77.09 | 77.44 | 75.67 | 75.73 | 7,048,183 | -1.45(-1.88%) |
Aug 14, 2019 | 77.38 | 77.81 | 76.69 | 77.18 | 7,628,379 | -2.18(-2.75%) |
Aug 13, 2019 | 77.32 | 80.15 | 77.01 | 79.36 | 7,286,565 | +1.59(+2.05%) |
Aug 12, 2019 | 77.54 | 78.06 | 77.32 | 77.77 | 3,696,335 | -0.31(-0.40%) |
Aug 09, 2019 | 79.19 | 79.47 | 77.46 | 78.09 | 5,732,332 | -0.97(-1.23%) |
Aug 08, 2019 | 77.92 | 79.40 | 77.73 | 79.06 | 6,518,550 | +1.64(+2.12%) |
Aug 07, 2019 | 76.68 | 77.93 | 76.29 | 77.42 | 6,587,874 | -0.02(-0.02%) |
Aug 06, 2019 | 76.06 | 77.72 | 75.72 | 77.44 | 9,095,876 | +2.22(+2.95%) |
Aug 05, 2019 | 75.88 | 76.25 | 74.47 | 75.22 | 8,915,440 | -2.07(-2.67%) |
Aug 02, 2019 | 78.61 | 79.29 | 76.95 | 77.29 | 9,198,229 | -1.89(-2.38%) |
Aug 01, 2019 | 81.21 | 82.65 | 78.77 | 79.17 | 8,264,116 | -2.77(-3.38%) |
Jul 31, 2019 | 82.95 | 83.13 | 81.49 | 81.94 | 6,107,938 | -1.11(-1.34%) |
Jul 30, 2019 | 82.70 | 83.74 | 82.26 | 83.06 | 3,740,645 | -0.40(-0.48%) |
Jul 29, 2019 | 83.49 | 83.70 | 83.04 | 83.46 | 4,606,082 | +0.08(+0.09%) |
Jul 26, 2019 | 83.29 | 83.67 | 82.65 | 83.38 | 3,892,035 | +0.25(+0.30%) |
Jul 25, 2019 | 82.70 | 83.34 | 82.48 | 83.14 | 4,773,126 | +0.55(+0.67%) |
Jul 24, 2019 | 82.53 | 83.07 | 82.21 | 82.58 | 6,680,155 | +0.00(+0.00%) |
Jul 23, 2019 | 82.53 | 82.96 | 82.13 | 82.58 | 5,942,119 | +0.70(+0.85%) |
Jul 22, 2019 | 82.45 | 82.86 | 81.75 | 81.89 | 7,149,877 | -0.55(-0.67%) |
Jul 19, 2019 | 83.56 | 83.71 | 82.37 | 82.44 | 6,966,440 | -0.85(-1.02%) |
Jul 18, 2019 | 83.47 | 83.59 | 82.63 | 83.29 | 4,838,963 | -0.06(-0.07%) |
Jul 17, 2019 | 84.22 | 84.47 | 83.29 | 83.34 | 4,684,123 | -1.05(-1.24%) |
Jul 16, 2019 | 85.25 | 85.45 | 84.36 | 84.39 | 6,102,630 | -0.84(-0.98%) |
Jul 15, 2019 | 84.83 | 85.60 | 84.83 | 85.23 | 3,938,327 | +0.34(+0.40%) |
Jul 12, 2019 | 83.99 | 85.07 | 83.83 | 84.89 | 4,452,344 | +0.79(+0.94%) |
Jul 11, 2019 | 83.54 | 84.11 | 83.25 | 84.10 | 4,137,760 | +0.81(+0.97%) |
Jul 10, 2019 | 84.28 | 84.72 | 83.24 | 83.29 | 6,283,878 | -0.57(-0.68%) |
Jul 09, 2019 | 83.92 | 84.58 | 83.65 | 83.86 | 6,529,828 | -0.42(-0.50%) |
Jul 08, 2019 | 81.97 | 84.32 | 81.89 | 84.28 | 7,403,443 | +1.58(+1.91%) |
Jul 05, 2019 | 81.73 | 82.78 | 81.36 | 82.70 | 6,762,033 | +0.59(+0.72%) |
Jul 03, 2019 | 81.28 | 82.19 | 81.08 | 82.11 | 4,212,872 | +1.18(+1.46%) |
Jul 02, 2019 | 81.31 | 81.41 | 80.22 | 80.93 | 7,546,434 | -0.43(-0.53%) |