Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.83 | 75.22 | 70.59 | 72.00 | 463,244 | -2.63(-3.52%) |
Sep 27, 2019 | 73.92 | 75.42 | 73.47 | 74.62 | 439,283 | +1.11(+1.51%) |
Sep 26, 2019 | 70.94 | 74.02 | 70.85 | 73.52 | 368,157 | +2.87(+4.06%) |
Sep 25, 2019 | 68.70 | 71.11 | 68.64 | 70.65 | 274,996 | +1.24(+1.78%) |
Sep 24, 2019 | 73.94 | 74.29 | 66.62 | 69.41 | 687,947 | -4.44(-6.01%) |
Sep 23, 2019 | 72.46 | 74.79 | 72.28 | 73.85 | 281,668 | +0.25(+0.34%) |
Sep 20, 2019 | 75.98 | 76.40 | 71.59 | 73.60 | 1,478,414 | -1.65(-2.19%) |
Sep 19, 2019 | 73.75 | 76.38 | 72.99 | 75.25 | 430,857 | +1.50(+2.03%) |
Sep 18, 2019 | 73.44 | 73.93 | 71.93 | 73.75 | 293,668 | +0.36(+0.50%) |
Sep 17, 2019 | 70.39 | 73.94 | 70.39 | 73.39 | 433,012 | +2.98(+4.24%) |
Sep 16, 2019 | 70.73 | 73.36 | 70.40 | 70.40 | 533,251 | -0.20(-0.28%) |
Sep 13, 2019 | 70.35 | 73.19 | 69.66 | 70.60 | 581,327 | +2.27(+3.33%) |
Sep 12, 2019 | 71.04 | 71.82 | 67.84 | 68.33 | 549,268 | -1.92(-2.73%) |
Sep 11, 2019 | 65.94 | 70.50 | 65.45 | 70.25 | 536,831 | +3.84(+5.79%) |
Sep 10, 2019 | 65.92 | 66.91 | 63.98 | 66.41 | 515,255 | -0.11(-0.16%) |
Sep 09, 2019 | 64.55 | 67.15 | 64.43 | 66.51 | 665,690 | +2.12(+3.29%) |
Sep 06, 2019 | 68.62 | 69.82 | 63.51 | 64.40 | 1,288,778 | -3.83(-5.61%) |
Sep 05, 2019 | 65.57 | 69.27 | 64.17 | 68.22 | 1,126,470 | +2.40(+3.64%) |
Sep 04, 2019 | 71.51 | 71.60 | 64.76 | 65.83 | 1,367,663 | -4.36(-6.21%) |
Sep 03, 2019 | 68.82 | 71.69 | 68.22 | 70.19 | 595,908 | +1.26(+1.83%) |
Aug 30, 2019 | 78.54 | 78.88 | 68.03 | 68.93 | 1,600,397 | -9.66(-12.30%) |
Aug 29, 2019 | 79.83 | 80.07 | 78.53 | 78.59 | 244,981 | -0.55(-0.69%) |
Aug 28, 2019 | 77.54 | 79.55 | 76.75 | 79.14 | 361,217 | +1.01(+1.30%) |
Aug 27, 2019 | 79.96 | 80.39 | 77.91 | 78.13 | 314,989 | -1.24(-1.57%) |
Aug 26, 2019 | 79.90 | 80.85 | 77.62 | 79.37 | 355,300 | +0.90(+1.15%) |
Aug 23, 2019 | 81.67 | 83.38 | 78.25 | 78.47 | 496,599 | -3.74(-4.55%) |
Aug 22, 2019 | 87.15 | 87.61 | 81.54 | 82.21 | 530,779 | -4.91(-5.63%) |
Aug 21, 2019 | 87.58 | 89.37 | 85.83 | 87.12 | 512,823 | -0.04(-0.04%) |
Aug 20, 2019 | 85.46 | 89.54 | 85.42 | 87.15 | 622,296 | +1.96(+2.30%) |
Aug 19, 2019 | 83.58 | 85.75 | 82.96 | 85.19 | 377,052 | +3.17(+3.86%) |
Aug 16, 2019 | 80.06 | 82.13 | 79.62 | 82.02 | 368,019 | +2.74(+3.45%) |
Aug 15, 2019 | 79.62 | 82.00 | 78.61 | 79.28 | 439,796 | -0.57(-0.72%) |
Aug 14, 2019 | 81.95 | 83.41 | 79.66 | 79.86 | 452,169 | -3.18(-3.83%) |
Aug 13, 2019 | 77.21 | 83.25 | 77.02 | 83.03 | 689,098 | +6.03(+7.83%) |
Aug 12, 2019 | 79.39 | 79.55 | 76.77 | 77.00 | 387,223 | -2.23(-2.82%) |
Aug 09, 2019 | 80.01 | 81.86 | 78.65 | 79.24 | 362,586 | -1.16(-1.44%) |
Aug 08, 2019 | 83.17 | 84.88 | 79.97 | 80.40 | 601,264 | -1.52(-1.85%) |
Aug 07, 2019 | 80.21 | 83.24 | 78.54 | 81.91 | 662,792 | +1.95(+2.44%) |
Aug 06, 2019 | 77.34 | 80.01 | 77.31 | 79.97 | 499,389 | +3.46(+4.52%) |
Aug 05, 2019 | 77.96 | 78.14 | 75.20 | 76.51 | 519,849 | -2.89(-3.64%) |
Aug 02, 2019 | 78.62 | 80.50 | 76.53 | 79.40 | 442,528 | +0.67(+0.85%) |
Aug 01, 2019 | 81.53 | 82.62 | 78.24 | 78.73 | 590,953 | -2.96(-3.62%) |
Jul 31, 2019 | 84.26 | 85.04 | 80.31 | 81.69 | 518,677 | -2.88(-3.41%) |
Jul 30, 2019 | 81.98 | 84.84 | 81.94 | 84.57 | 376,535 | +1.89(+2.29%) |
Jul 29, 2019 | 84.26 | 85.44 | 81.56 | 82.68 | 529,992 | -0.60(-0.72%) |
Jul 26, 2019 | 83.22 | 84.63 | 82.33 | 83.28 | 483,016 | +1.81(+2.22%) |
Jul 25, 2019 | 81.63 | 84.83 | 80.88 | 81.47 | 657,438 | +0.36(+0.45%) |
Jul 24, 2019 | 78.70 | 83.35 | 76.15 | 81.11 | 1,045,673 | +1.50(+1.88%) |
Jul 23, 2019 | 86.95 | 87.40 | 76.29 | 79.61 | 2,364,309 | -7.86(-8.99%) |
Jul 22, 2019 | 95.47 | 95.74 | 85.08 | 87.47 | 1,697,615 | -7.86(-8.25%) |
Jul 19, 2019 | 95.86 | 97.10 | 94.72 | 95.33 | 447,831 | -0.22(-0.23%) |
Jul 18, 2019 | 96.72 | 98.12 | 95.33 | 95.55 | 543,982 | -1.61(-1.66%) |
Jul 17, 2019 | 99.72 | 100.88 | 96.63 | 97.16 | 593,800 | -2.16(-2.17%) |
Jul 16, 2019 | 98.18 | 100.46 | 98.18 | 99.31 | 743,813 | +0.81(+0.82%) |
Jul 15, 2019 | 97.41 | 98.95 | 96.15 | 98.50 | 1,148,171 | +1.04(+1.06%) |
Jul 12, 2019 | 98.26 | 98.76 | 94.64 | 97.47 | 3,857,796 | -8.92(-8.39%) |
Jul 11, 2019 | 102.65 | 107.86 | 102.28 | 106.39 | 572,538 | +4.11(+4.01%) |
Jul 10, 2019 | 103.41 | 106.09 | 101.16 | 102.28 | 587,954 | +0.02(+0.01%) |
Jul 09, 2019 | 95.86 | 103.14 | 95.63 | 102.27 | 548,396 | +5.93(+6.15%) |
Jul 08, 2019 | 100.62 | 101.19 | 95.14 | 96.34 | 624,320 | -4.28(-4.26%) |
Jul 05, 2019 | 98.95 | 101.14 | 95.33 | 100.62 | 533,854 | +1.14(+1.15%) |
Jul 03, 2019 | 92.67 | 99.48 | 92.61 | 99.48 | 377,332 | +6.31(+6.77%) |
Jul 02, 2019 | 96.63 | 96.86 | 92.26 | 93.17 | 426,652 | -3.48(-3.60%) |