Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.42 | 79.80 | 78.42 | 79.35 | 106,011 | +0.83(+1.06%) |
Sep 27, 2019 | 78.62 | 78.88 | 78.24 | 78.52 | 100,800 | -0.70(-0.88%) |
Sep 26, 2019 | 79.24 | 79.52 | 78.73 | 79.22 | 70,249 | -0.06(-0.08%) |
Sep 25, 2019 | 79.35 | 79.60 | 78.74 | 79.28 | 437,138 | -1.88(-2.32%) |
Sep 24, 2019 | 81.24 | 81.55 | 80.91 | 81.16 | 57,507 | +0.38(+0.47%) |
Sep 23, 2019 | 80.09 | 80.93 | 80.05 | 80.78 | 75,677 | -0.49(-0.60%) |
Sep 20, 2019 | 80.85 | 81.47 | 80.85 | 81.27 | 137,600 | +0.41(+0.50%) |
Sep 19, 2019 | 80.85 | 81.21 | 80.56 | 80.86 | 96,684 | +0.21(+0.27%) |
Sep 18, 2019 | 80.75 | 80.96 | 80.01 | 80.65 | 81,778 | -1.04(-1.27%) |
Sep 17, 2019 | 80.45 | 81.92 | 80.36 | 81.69 | 77,725 | +0.97(+1.20%) |
Sep 16, 2019 | 81.32 | 81.32 | 80.64 | 80.72 | 127,395 | -3.83(-4.52%) |
Sep 13, 2019 | 84.71 | 84.87 | 84.39 | 84.55 | 66,500 | +0.40(+0.48%) |
Sep 12, 2019 | 83.80 | 84.39 | 83.55 | 84.15 | 58,608 | +0.56(+0.67%) |
Sep 11, 2019 | 82.61 | 83.76 | 82.61 | 83.59 | 67,381 | +1.34(+1.63%) |
Sep 10, 2019 | 81.77 | 82.70 | 81.76 | 82.25 | 57,354 | -1.30(-1.55%) |
Sep 09, 2019 | 83.42 | 83.94 | 83.36 | 83.55 | 54,606 | -0.11(-0.14%) |
Sep 06, 2019 | 83.57 | 83.87 | 83.37 | 83.66 | 111,800 | +0.96(+1.16%) |
Sep 05, 2019 | 82.96 | 83.26 | 82.62 | 82.70 | 71,308 | +1.28(+1.57%) |
Sep 04, 2019 | 80.99 | 81.43 | 80.80 | 81.42 | 122,682 | +3.44(+4.41%) |
Sep 03, 2019 | 78.12 | 78.27 | 77.59 | 77.98 | 83,474 | -1.81(-2.27%) |
Aug 30, 2019 | 80.50 | 80.54 | 79.40 | 79.79 | 43,800 | -0.13(-0.16%) |
Aug 29, 2019 | 79.93 | 80.16 | 79.60 | 79.92 | 58,598 | +0.99(+1.25%) |
Aug 28, 2019 | 78.50 | 78.99 | 78.23 | 78.93 | 57,736 | -0.53(-0.67%) |
Aug 27, 2019 | 79.60 | 79.86 | 79.30 | 79.46 | 125,413 | +0.83(+1.06%) |
Aug 26, 2019 | 78.70 | 78.77 | 78.25 | 78.63 | 52,742 | +0.22(+0.28%) |
Aug 23, 2019 | 79.53 | 80.56 | 78.41 | 78.41 | 70,000 | -1.83(-2.28%) |
Aug 22, 2019 | 80.79 | 80.98 | 79.99 | 80.24 | 79,143 | -1.13(-1.39%) |
Aug 21, 2019 | 82.02 | 82.11 | 81.37 | 81.37 | 133,249 | +2.52(+3.20%) |
Aug 20, 2019 | 78.59 | 79.07 | 78.36 | 78.85 | 93,936 | +0.23(+0.29%) |
Aug 19, 2019 | 79.14 | 79.22 | 78.62 | 78.62 | 68,638 | +1.20(+1.55%) |
Aug 16, 2019 | 76.64 | 77.42 | 76.52 | 77.42 | 392,200 | +0.49(+0.64%) |
Aug 15, 2019 | 76.77 | 77.23 | 76.28 | 76.93 | 88,317 | -0.41(-0.53%) |
Aug 14, 2019 | 78.11 | 78.30 | 77.20 | 77.34 | 138,388 | -3.47(-4.29%) |
Aug 13, 2019 | 78.72 | 81.25 | 78.56 | 80.81 | 87,006 | +1.14(+1.43%) |
Aug 12, 2019 | 79.81 | 80.42 | 79.50 | 79.67 | 55,559 | -2.31(-2.82%) |
Aug 09, 2019 | 82.12 | 82.42 | 81.50 | 81.98 | 67,300 | +0.01(+0.01%) |
Aug 08, 2019 | 81.41 | 82.59 | 81.27 | 81.97 | 85,851 | +0.85(+1.05%) |
Aug 07, 2019 | 79.73 | 81.20 | 79.60 | 81.12 | 194,198 | +2.06(+2.61%) |
Aug 06, 2019 | 78.95 | 79.41 | 78.47 | 79.06 | 141,395 | +2.84(+3.73%) |
Aug 05, 2019 | 77.38 | 77.53 | 75.74 | 76.22 | 397,271 | -3.96(-4.94%) |
Aug 02, 2019 | 80.88 | 80.89 | 79.59 | 80.18 | 160,600 | -2.19(-2.66%) |
Aug 01, 2019 | 82.92 | 83.94 | 82.00 | 82.37 | 68,762 | -0.36(-0.44%) |
Jul 31, 2019 | 83.53 | 83.90 | 82.00 | 82.73 | 69,119 | -0.78(-0.93%) |
Jul 30, 2019 | 83.16 | 83.51 | 82.80 | 83.51 | 175,482 | -1.08(-1.27%) |
Jul 29, 2019 | 84.43 | 84.59 | 84.10 | 84.59 | 55,975 | -1.15(-1.34%) |
Jul 26, 2019 | 85.28 | 85.87 | 85.28 | 85.73 | 60,800 | +1.44(+1.70%) |
Jul 25, 2019 | 84.51 | 84.51 | 83.02 | 84.30 | 102,713 | -1.80(-2.09%) |
Jul 24, 2019 | 84.64 | 88.00 | 84.46 | 86.10 | 104,893 | +0.62(+0.73%) |
Jul 23, 2019 | 85.49 | 85.97 | 85.30 | 85.48 | 135,934 | -0.82(-0.95%) |
Jul 22, 2019 | 86.08 | 86.40 | 85.86 | 86.30 | 38,651 | +0.70(+0.82%) |
Jul 19, 2019 | 86.56 | 86.59 | 85.60 | 85.60 | 66,000 | -0.96(-1.11%) |
Jul 18, 2019 | 85.74 | 86.65 | 85.69 | 86.56 | 118,723 | +0.81(+0.94%) |
Jul 17, 2019 | 86.71 | 86.78 | 85.65 | 85.75 | 94,465 | -0.38(-0.44%) |
Jul 16, 2019 | 86.15 | 86.52 | 86.05 | 86.13 | 108,913 | +0.51(+0.60%) |
Jul 15, 2019 | 85.87 | 86.01 | 85.51 | 85.62 | 106,959 | -0.90(-1.04%) |
Jul 12, 2019 | 86.34 | 86.52 | 86.08 | 86.52 | 75,500 | +0.30(+0.35%) |
Jul 11, 2019 | 86.37 | 86.37 | 85.93 | 86.22 | 56,616 | +0.50(+0.58%) |
Jul 10, 2019 | 85.89 | 86.06 | 85.55 | 85.72 | 75,662 | -0.28(-0.33%) |
Jul 09, 2019 | 85.32 | 86.14 | 85.32 | 86.00 | 72,651 | +0.02(+0.02%) |
Jul 08, 2019 | 85.45 | 85.98 | 85.45 | 85.98 | 56,716 | +0.28(+0.33%) |
Jul 05, 2019 | 85.19 | 85.85 | 84.81 | 85.70 | 83,400 | -0.04(-0.05%) |
Jul 03, 2019 | 85.71 | 85.96 | 85.41 | 85.74 | 66,000 | +0.50(+0.59%) |
Jul 02, 2019 | 84.91 | 85.43 | 84.81 | 85.24 | 62,822 | +0.62(+0.73%) |