Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.50 | 87.53 | 86.50 | 87.00 | 916,800 | +0.54(+0.62%) |
Sep 27, 2019 | 87.53 | 88.16 | 86.03 | 86.46 | 820,866 | -0.83(-0.95%) |
Sep 26, 2019 | 87.83 | 87.91 | 86.37 | 87.29 | 516,677 | -0.36(-0.41%) |
Sep 25, 2019 | 86.24 | 87.88 | 85.47 | 87.64 | 775,781 | +1.37(+1.59%) |
Sep 24, 2019 | 88.07 | 88.69 | 85.90 | 86.27 | 1,239,058 | -1.29(-1.48%) |
Sep 23, 2019 | 87.63 | 88.87 | 87.35 | 87.56 | 1,143,210 | +0.92(+1.06%) |
Sep 20, 2019 | 89.44 | 89.61 | 86.53 | 86.65 | 1,693,482 | -2.39(-2.68%) |
Sep 19, 2019 | 89.17 | 89.80 | 88.62 | 89.04 | 788,598 | -0.04(-0.04%) |
Sep 18, 2019 | 89.09 | 89.70 | 88.32 | 89.08 | 798,391 | -0.13(-0.15%) |
Sep 17, 2019 | 88.65 | 89.47 | 87.51 | 89.21 | 1,029,922 | +0.05(+0.06%) |
Sep 16, 2019 | 89.13 | 90.48 | 88.28 | 89.16 | 1,294,592 | -0.59(-0.65%) |
Sep 13, 2019 | 89.58 | 91.12 | 89.13 | 89.74 | 1,417,850 | -0.97(-1.06%) |
Sep 12, 2019 | 90.36 | 91.01 | 88.53 | 90.71 | 1,243,012 | +0.05(+0.05%) |
Sep 11, 2019 | 90.05 | 90.70 | 88.40 | 90.66 | 810,397 | +0.34(+0.37%) |
Sep 10, 2019 | 89.01 | 90.32 | 88.04 | 90.32 | 1,109,189 | +0.45(+0.50%) |
Sep 09, 2019 | 89.12 | 90.34 | 88.58 | 89.87 | 1,061,500 | +1.55(+1.76%) |
Sep 06, 2019 | 87.83 | 88.65 | 86.61 | 88.32 | 723,294 | +0.58(+0.66%) |
Sep 05, 2019 | 85.41 | 87.85 | 85.06 | 87.74 | 1,094,459 | +3.96(+4.73%) |
Sep 04, 2019 | 82.51 | 83.82 | 82.35 | 83.78 | 940,126 | +2.62(+3.22%) |
Sep 03, 2019 | 82.50 | 82.50 | 80.49 | 81.17 | 1,201,748 | -1.60(-1.94%) |
Aug 30, 2019 | 83.73 | 84.41 | 82.43 | 82.77 | 1,121,117 | -0.13(-0.16%) |
Aug 29, 2019 | 83.11 | 83.90 | 82.27 | 82.90 | 820,377 | +0.62(+0.75%) |
Aug 28, 2019 | 80.33 | 82.44 | 79.74 | 82.28 | 748,452 | +1.65(+2.05%) |
Aug 27, 2019 | 81.36 | 81.97 | 80.58 | 80.63 | 776,883 | +0.16(+0.20%) |
Aug 26, 2019 | 80.40 | 80.97 | 79.60 | 80.47 | 674,783 | +0.98(+1.23%) |
Aug 23, 2019 | 82.11 | 82.61 | 79.07 | 79.49 | 1,269,333 | -3.62(-4.36%) |
Aug 22, 2019 | 83.67 | 84.14 | 82.66 | 83.12 | 532,724 | +0.09(+0.11%) |
Aug 21, 2019 | 83.31 | 83.48 | 82.66 | 83.03 | 809,324 | +1.23(+1.51%) |
Aug 20, 2019 | 82.47 | 82.82 | 80.63 | 81.79 | 912,873 | -1.36(-1.64%) |
Aug 19, 2019 | 83.07 | 83.56 | 82.11 | 83.16 | 936,186 | +1.70(+2.09%) |
Aug 16, 2019 | 79.70 | 81.72 | 79.48 | 81.45 | 806,195 | +2.65(+3.36%) |
Aug 15, 2019 | 79.54 | 80.13 | 78.18 | 78.81 | 1,238,862 | -0.33(-0.41%) |
Aug 14, 2019 | 80.98 | 81.13 | 78.98 | 79.14 | 1,273,806 | -4.02(-4.83%) |
Aug 13, 2019 | 81.78 | 84.42 | 81.08 | 83.16 | 1,085,157 | +1.00(+1.21%) |
Aug 12, 2019 | 82.43 | 83.26 | 81.74 | 82.16 | 1,024,483 | -0.98(-1.17%) |
Aug 09, 2019 | 84.32 | 84.89 | 82.67 | 83.14 | 872,415 | -1.91(-2.25%) |
Aug 08, 2019 | 83.48 | 85.31 | 83.35 | 85.05 | 1,331,014 | +1.93(+2.32%) |
Aug 07, 2019 | 81.15 | 83.29 | 80.54 | 83.12 | 1,762,284 | +0.32(+0.38%) |
Aug 06, 2019 | 81.36 | 83.09 | 81.33 | 82.80 | 1,493,240 | +2.42(+3.01%) |
Aug 05, 2019 | 80.53 | 81.37 | 80.16 | 80.38 | 1,704,600 | -2.24(-2.71%) |
Aug 02, 2019 | 82.25 | 82.94 | 79.93 | 82.62 | 1,317,023 | -0.38(-0.45%) |
Aug 01, 2019 | 87.88 | 88.16 | 81.72 | 83.00 | 2,290,159 | -3.99(-4.59%) |
Jul 31, 2019 | 85.09 | 88.31 | 84.31 | 86.99 | 3,586,457 | +6.03(+7.45%) |
Jul 30, 2019 | 80.32 | 81.10 | 79.39 | 80.96 | 1,426,744 | -0.61(-0.74%) |
Jul 29, 2019 | 81.70 | 82.13 | 81.00 | 81.56 | 772,568 | -0.22(-0.27%) |
Jul 26, 2019 | 81.44 | 81.92 | 80.46 | 81.78 | 1,503,126 | +0.49(+0.60%) |
Jul 25, 2019 | 82.59 | 82.78 | 80.66 | 81.29 | 1,703,273 | -1.76(-2.12%) |
Jul 24, 2019 | 81.31 | 83.05 | 81.31 | 83.05 | 1,098,297 | +1.47(+1.80%) |
Jul 23, 2019 | 81.09 | 82.30 | 79.55 | 81.58 | 1,651,768 | +2.09(+2.63%) |
Jul 22, 2019 | 79.78 | 80.83 | 79.32 | 79.49 | 1,290,899 | +0.00(+0.00%) |
Jul 19, 2019 | 78.42 | 81.37 | 78.10 | 79.49 | 1,199,941 | +1.43(+1.83%) |
Jul 18, 2019 | 77.38 | 78.08 | 77.12 | 78.06 | 925,501 | +0.29(+0.37%) |
Jul 17, 2019 | 79.20 | 79.40 | 77.64 | 77.77 | 1,181,806 | -1.62(-2.04%) |
Jul 16, 2019 | 78.93 | 80.30 | 77.60 | 79.39 | 1,403,118 | -0.78(-0.98%) |
Jul 15, 2019 | 79.63 | 80.29 | 78.13 | 80.17 | 1,304,794 | +0.58(+0.72%) |
Jul 12, 2019 | 77.55 | 79.89 | 77.45 | 79.60 | 914,994 | +2.46(+3.19%) |
Jul 11, 2019 | 76.78 | 77.22 | 76.29 | 77.13 | 662,602 | +0.20(+0.26%) |
Jul 10, 2019 | 75.78 | 77.09 | 75.34 | 76.94 | 1,361,003 | +1.44(+1.91%) |
Jul 09, 2019 | 75.66 | 75.87 | 74.35 | 75.50 | 1,745,013 | -0.69(-0.91%) |
Jul 08, 2019 | 78.13 | 78.56 | 75.93 | 76.19 | 1,194,162 | -2.40(-3.06%) |
Jul 05, 2019 | 78.08 | 79.12 | 77.97 | 78.59 | 937,866 | -0.13(-0.16%) |
Jul 03, 2019 | 79.41 | 79.57 | 78.65 | 78.72 | 440,821 | -0.26(-0.33%) |
Jul 02, 2019 | 80.19 | 80.48 | 78.24 | 78.98 | 1,034,946 | -1.12(-1.40%) |