Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.81 | 86.62 | 83.70 | 85.85 | 425,573 | +2.14(+2.56%) |
Sep 27, 2019 | 86.97 | 87.26 | 83.41 | 83.71 | 534,629 | -3.02(-3.48%) |
Sep 26, 2019 | 86.20 | 87.06 | 85.87 | 86.73 | 588,796 | +0.46(+0.53%) |
Sep 25, 2019 | 85.35 | 86.72 | 85.19 | 86.28 | 525,279 | +0.96(+1.13%) |
Sep 24, 2019 | 85.26 | 86.34 | 85.16 | 85.31 | 402,132 | +0.44(+0.52%) |
Sep 23, 2019 | 84.18 | 86.18 | 83.59 | 84.88 | 684,576 | +0.39(+0.46%) |
Sep 20, 2019 | 85.13 | 86.12 | 84.21 | 84.49 | 939,160 | -0.37(-0.44%) |
Sep 19, 2019 | 86.01 | 86.23 | 84.51 | 84.86 | 788,862 | -1.19(-1.38%) |
Sep 18, 2019 | 85.92 | 87.09 | 85.31 | 86.05 | 408,936 | +0.35(+0.40%) |
Sep 17, 2019 | 85.50 | 86.37 | 85.11 | 85.70 | 418,496 | +0.10(+0.12%) |
Sep 16, 2019 | 85.95 | 86.55 | 84.70 | 85.60 | 443,139 | -0.35(-0.40%) |
Sep 13, 2019 | 85.80 | 86.60 | 84.91 | 85.95 | 750,592 | +0.28(+0.32%) |
Sep 12, 2019 | 86.53 | 86.83 | 84.93 | 85.67 | 596,444 | -1.26(-1.45%) |
Sep 11, 2019 | 90.06 | 90.39 | 86.43 | 86.93 | 646,787 | -3.12(-3.46%) |
Sep 10, 2019 | 90.53 | 90.98 | 88.77 | 90.05 | 448,137 | -1.14(-1.25%) |
Sep 09, 2019 | 91.87 | 91.97 | 90.64 | 91.18 | 358,562 | -0.30(-0.33%) |
Sep 06, 2019 | 91.53 | 92.14 | 90.78 | 91.49 | 636,622 | -0.06(-0.06%) |
Sep 05, 2019 | 91.39 | 92.58 | 91.33 | 91.55 | 743,582 | +1.10(+1.22%) |
Sep 04, 2019 | 89.85 | 90.79 | 89.55 | 90.44 | 325,884 | +1.60(+1.80%) |
Sep 03, 2019 | 88.75 | 89.24 | 87.41 | 88.84 | 1,043,606 | -0.81(-0.90%) |
Aug 30, 2019 | 89.43 | 90.49 | 89.23 | 89.65 | 315,702 | +0.90(+1.02%) |
Aug 29, 2019 | 91.17 | 91.17 | 88.63 | 88.75 | 524,838 | -1.59(-1.75%) |
Aug 28, 2019 | 87.82 | 90.48 | 87.74 | 90.33 | 370,476 | +2.47(+2.81%) |
Aug 27, 2019 | 89.33 | 89.72 | 87.81 | 87.86 | 352,525 | -0.67(-0.75%) |
Aug 26, 2019 | 87.10 | 88.59 | 86.64 | 88.53 | 543,698 | +2.18(+2.53%) |
Aug 23, 2019 | 90.90 | 90.96 | 86.13 | 86.34 | 762,000 | -4.96(-5.44%) |
Aug 22, 2019 | 93.51 | 93.95 | 91.22 | 91.31 | 656,397 | -2.13(-2.28%) |
Aug 21, 2019 | 93.71 | 94.03 | 92.84 | 93.44 | 437,253 | +0.67(+0.72%) |
Aug 20, 2019 | 93.91 | 94.06 | 92.68 | 92.77 | 773,048 | -1.48(-1.57%) |
Aug 19, 2019 | 93.91 | 94.44 | 93.26 | 94.25 | 447,234 | +1.05(+1.12%) |
Aug 16, 2019 | 91.39 | 93.47 | 91.39 | 93.20 | 351,481 | +2.21(+2.43%) |
Aug 15, 2019 | 91.06 | 91.72 | 90.55 | 90.99 | 458,952 | +0.10(+0.11%) |
Aug 14, 2019 | 92.40 | 92.62 | 90.88 | 90.89 | 770,618 | -2.88(-3.08%) |
Aug 13, 2019 | 91.47 | 94.17 | 91.47 | 93.77 | 732,716 | +1.94(+2.11%) |
Aug 12, 2019 | 91.82 | 92.93 | 91.53 | 91.84 | 474,510 | -0.27(-0.29%) |
Aug 09, 2019 | 92.46 | 92.78 | 91.94 | 92.10 | 1,185,042 | -0.38(-0.41%) |
Aug 08, 2019 | 92.05 | 92.75 | 91.40 | 92.48 | 841,461 | +0.79(+0.86%) |
Aug 07, 2019 | 90.79 | 92.08 | 90.15 | 91.69 | 1,169,264 | +0.12(+0.13%) |
Aug 06, 2019 | 90.86 | 92.25 | 90.10 | 91.58 | 794,803 | +0.64(+0.70%) |
Aug 05, 2019 | 91.28 | 91.94 | 90.14 | 90.94 | 1,199,332 | -1.30(-1.41%) |
Aug 02, 2019 | 91.13 | 92.83 | 89.70 | 92.24 | 1,001,847 | +0.84(+0.92%) |
Aug 01, 2019 | 94.75 | 94.75 | 90.83 | 91.40 | 1,702,624 | -2.66(-2.83%) |
Jul 31, 2019 | 89.04 | 96.11 | 87.62 | 94.06 | 2,306,507 | +7.45(+8.61%) |
Jul 30, 2019 | 85.24 | 86.85 | 84.99 | 86.60 | 591,801 | +0.87(+1.02%) |
Jul 29, 2019 | 86.72 | 86.86 | 85.61 | 85.73 | 479,597 | -1.03(-1.19%) |
Jul 26, 2019 | 86.67 | 87.18 | 86.06 | 86.76 | 428,886 | +0.17(+0.19%) |
Jul 25, 2019 | 87.05 | 87.06 | 86.10 | 86.60 | 415,790 | -0.65(-0.75%) |
Jul 24, 2019 | 86.95 | 87.37 | 86.48 | 87.25 | 415,650 | +0.23(+0.27%) |
Jul 23, 2019 | 87.12 | 87.55 | 86.61 | 87.01 | 451,483 | +0.56(+0.65%) |
Jul 22, 2019 | 86.33 | 86.58 | 85.85 | 86.45 | 380,303 | +0.09(+0.11%) |
Jul 19, 2019 | 86.56 | 87.15 | 86.33 | 86.36 | 357,325 | -0.14(-0.16%) |
Jul 18, 2019 | 86.11 | 86.91 | 85.75 | 86.50 | 257,009 | +0.22(+0.25%) |
Jul 17, 2019 | 86.68 | 87.07 | 85.74 | 86.28 | 377,035 | -0.54(-0.62%) |
Jul 16, 2019 | 85.38 | 87.34 | 85.18 | 86.82 | 550,314 | +1.73(+2.03%) |
Jul 15, 2019 | 84.05 | 85.33 | 83.66 | 85.09 | 468,178 | +1.26(+1.50%) |
Jul 12, 2019 | 82.95 | 83.88 | 82.95 | 83.84 | 288,388 | +0.92(+1.11%) |
Jul 11, 2019 | 83.31 | 83.92 | 82.59 | 82.91 | 328,943 | -0.49(-0.58%) |
Jul 10, 2019 | 83.52 | 83.61 | 82.40 | 83.40 | 383,862 | +0.30(+0.36%) |
Jul 09, 2019 | 83.69 | 83.83 | 82.87 | 83.10 | 455,573 | -0.83(-0.99%) |
Jul 08, 2019 | 84.47 | 84.78 | 83.75 | 83.93 | 352,884 | -0.61(-0.72%) |
Jul 05, 2019 | 83.80 | 84.54 | 83.01 | 84.54 | 234,599 | +0.11(+0.13%) |
Jul 03, 2019 | 83.22 | 84.68 | 83.00 | 84.43 | 452,381 | +1.43(+1.73%) |
Jul 02, 2019 | 82.81 | 83.17 | 82.52 | 83.00 | 397,019 | +0.01(+0.01%) |