Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.16 | 84.82 | 84.04 | 84.64 | 18,215 | +0.61(+0.72%) |
Sep 27, 2019 | 84.26 | 84.63 | 83.71 | 84.03 | 66,610 | -0.15(-0.17%) |
Sep 26, 2019 | 84.32 | 84.43 | 83.84 | 84.18 | 36,010 | -0.38(-0.44%) |
Sep 25, 2019 | 83.78 | 84.79 | 83.66 | 84.55 | 39,607 | +0.57(+0.68%) |
Sep 24, 2019 | 85.03 | 85.29 | 83.74 | 83.99 | 88,214 | -1.10(-1.30%) |
Sep 23, 2019 | 84.78 | 85.34 | 84.78 | 85.09 | 58,114 | -0.19(-0.22%) |
Sep 20, 2019 | 85.49 | 85.83 | 84.90 | 85.28 | 29,373 | -0.16(-0.19%) |
Sep 19, 2019 | 85.82 | 86.03 | 85.35 | 85.45 | 23,678 | +0.14(+0.16%) |
Sep 18, 2019 | 85.13 | 85.49 | 84.55 | 85.31 | 24,294 | -0.01(-0.01%) |
Sep 17, 2019 | 84.93 | 85.55 | 84.93 | 85.32 | 18,264 | +0.21(+0.25%) |
Sep 16, 2019 | 85.97 | 86.07 | 85.03 | 85.11 | 34,157 | -1.09(-1.27%) |
Sep 13, 2019 | 85.89 | 86.52 | 85.67 | 86.20 | 33,099 | +0.93(+1.09%) |
Sep 12, 2019 | 85.22 | 85.47 | 84.52 | 85.27 | 69,240 | +0.47(+0.56%) |
Sep 11, 2019 | 84.04 | 84.82 | 83.47 | 84.80 | 44,014 | +0.94(+1.12%) |
Sep 10, 2019 | 82.82 | 83.89 | 82.82 | 83.86 | 37,283 | +1.01(+1.22%) |
Sep 09, 2019 | 82.78 | 82.92 | 82.58 | 82.84 | 27,521 | +0.15(+0.18%) |
Sep 06, 2019 | 82.58 | 82.92 | 82.19 | 82.70 | 33,647 | +0.27(+0.33%) |
Sep 05, 2019 | 82.53 | 82.99 | 82.41 | 82.43 | 47,098 | +0.56(+0.68%) |
Sep 04, 2019 | 81.62 | 81.95 | 81.41 | 81.87 | 30,323 | +1.02(+1.26%) |
Sep 03, 2019 | 80.98 | 81.11 | 80.45 | 80.85 | 35,812 | -0.85(-1.04%) |
Aug 30, 2019 | 81.53 | 82.08 | 81.38 | 81.70 | 21,482 | +0.66(+0.81%) |
Aug 29, 2019 | 81.29 | 81.41 | 80.98 | 81.04 | 24,410 | +1.09(+1.36%) |
Aug 28, 2019 | 78.89 | 80.09 | 78.74 | 79.95 | 20,315 | +0.86(+1.08%) |
Aug 27, 2019 | 79.42 | 79.81 | 78.98 | 79.09 | 29,707 | -0.01(-0.01%) |
Aug 26, 2019 | 79.53 | 79.53 | 78.81 | 79.10 | 41,245 | +0.24(+0.30%) |
Aug 23, 2019 | 80.50 | 80.77 | 78.55 | 78.87 | 81,763 | -2.06(-2.55%) |
Aug 22, 2019 | 81.96 | 82.11 | 80.86 | 80.93 | 27,607 | -0.70(-0.86%) |
Aug 21, 2019 | 81.66 | 81.92 | 81.46 | 81.63 | 28,673 | +0.51(+0.63%) |
Aug 20, 2019 | 81.85 | 82.00 | 81.06 | 81.12 | 30,210 | -0.92(-1.12%) |
Aug 19, 2019 | 82.07 | 82.37 | 81.89 | 82.04 | 49,748 | +0.76(+0.93%) |
Aug 16, 2019 | 80.11 | 81.44 | 80.11 | 81.28 | 39,895 | +1.43(+1.79%) |
Aug 15, 2019 | 80.20 | 80.37 | 79.24 | 79.85 | 106,791 | -0.19(-0.24%) |
Aug 14, 2019 | 81.45 | 81.77 | 79.97 | 80.04 | 79,996 | -2.78(-3.36%) |
Aug 13, 2019 | 81.68 | 83.92 | 81.68 | 82.83 | 31,021 | +0.74(+0.90%) |
Aug 12, 2019 | 83.49 | 83.49 | 81.99 | 82.09 | 43,572 | -1.51(-1.81%) |
Aug 09, 2019 | 84.04 | 84.04 | 83.24 | 83.60 | 38,360 | -0.87(-1.03%) |
Aug 08, 2019 | 83.59 | 84.53 | 83.46 | 84.47 | 32,245 | +1.72(+2.08%) |
Aug 07, 2019 | 81.01 | 82.82 | 81.01 | 82.74 | 36,297 | +0.94(+1.15%) |
Aug 06, 2019 | 81.98 | 81.98 | 80.61 | 81.80 | 38,086 | +0.03(+0.03%) |
Aug 05, 2019 | 82.43 | 82.68 | 81.07 | 81.78 | 63,864 | -1.48(-1.78%) |
Aug 02, 2019 | 84.28 | 84.30 | 82.76 | 83.26 | 52,389 | -1.43(-1.69%) |
Aug 01, 2019 | 85.11 | 86.39 | 84.31 | 84.69 | 61,175 | -0.87(-1.01%) |
Jul 31, 2019 | 86.63 | 87.03 | 84.97 | 85.55 | 33,337 | -1.37(-1.57%) |
Jul 30, 2019 | 85.76 | 87.00 | 85.76 | 86.92 | 19,725 | +0.41(+0.47%) |
Jul 29, 2019 | 86.56 | 86.75 | 86.34 | 86.51 | 26,513 | -0.38(-0.44%) |
Jul 26, 2019 | 86.69 | 86.91 | 86.12 | 86.90 | 30,250 | +0.04(+0.04%) |
Jul 25, 2019 | 87.22 | 87.22 | 86.03 | 86.86 | 32,948 | -0.99(-1.13%) |
Jul 24, 2019 | 87.41 | 87.89 | 87.41 | 87.85 | 26,134 | -0.05(-0.05%) |
Jul 23, 2019 | 86.73 | 87.93 | 86.73 | 87.90 | 44,879 | +1.38(+1.59%) |
Jul 22, 2019 | 86.69 | 86.92 | 86.32 | 86.52 | 32,704 | +0.01(+0.01%) |
Jul 19, 2019 | 86.28 | 86.99 | 86.28 | 86.51 | 18,961 | +0.23(+0.26%) |
Jul 18, 2019 | 85.65 | 86.34 | 85.65 | 86.28 | 44,712 | +0.30(+0.35%) |
Jul 17, 2019 | 86.68 | 86.68 | 85.93 | 85.98 | 21,478 | -0.84(-0.97%) |
Jul 16, 2019 | 86.40 | 87.51 | 86.40 | 86.82 | 31,664 | +0.34(+0.39%) |
Jul 15, 2019 | 86.18 | 86.49 | 85.97 | 86.49 | 22,555 | +0.38(+0.45%) |
Jul 12, 2019 | 85.00 | 86.14 | 85.00 | 86.10 | 17,426 | +1.15(+1.35%) |
Jul 11, 2019 | 84.59 | 84.95 | 84.19 | 84.95 | 23,038 | +0.31(+0.37%) |
Jul 10, 2019 | 85.16 | 85.46 | 84.59 | 84.64 | 24,113 | -0.09(-0.11%) |
Jul 09, 2019 | 85.37 | 85.37 | 84.58 | 84.73 | 28,751 | -0.93(-1.09%) |
Jul 08, 2019 | 86.39 | 86.60 | 85.48 | 85.66 | 32,787 | -1.02(-1.18%) |
Jul 05, 2019 | 86.19 | 86.69 | 85.93 | 86.69 | 9,754 | -0.37(-0.43%) |
Jul 03, 2019 | 86.89 | 87.06 | 86.48 | 87.06 | 14,577 | +0.26(+0.30%) |
Jul 02, 2019 | 87.20 | 87.22 | 86.41 | 86.80 | 22,098 | -0.40(-0.46%) |