Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 85.63 | 88.39 | 85.63 | 87.69 | 349,167 | +2.22(+2.59%) |
Sep 27, 2019 | 84.61 | 87.58 | 83.96 | 85.48 | 421,398 | +0.95(+1.12%) |
Sep 26, 2019 | 88.73 | 89.03 | 82.99 | 84.53 | 470,615 | -4.11(-4.64%) |
Sep 25, 2019 | 88.26 | 92.81 | 87.97 | 88.64 | 555,548 | +0.07(+0.08%) |
Sep 24, 2019 | 89.69 | 90.07 | 87.89 | 88.58 | 191,961 | -0.50(-0.57%) |
Sep 23, 2019 | 90.74 | 91.89 | 88.97 | 89.08 | 259,767 | -1.66(-1.82%) |
Sep 20, 2019 | 89.29 | 91.12 | 87.50 | 90.73 | 467,856 | +1.23(+1.37%) |
Sep 19, 2019 | 91.10 | 91.70 | 87.65 | 89.51 | 445,089 | -0.97(-1.08%) |
Sep 18, 2019 | 89.38 | 90.86 | 88.73 | 90.48 | 299,852 | +1.55(+1.75%) |
Sep 17, 2019 | 89.90 | 89.90 | 87.39 | 88.93 | 293,832 | +0.66(+0.75%) |
Sep 16, 2019 | 88.42 | 89.90 | 87.03 | 88.26 | 372,950 | -0.84(-0.94%) |
Sep 13, 2019 | 89.68 | 91.68 | 86.55 | 89.10 | 673,518 | +0.87(+0.98%) |
Sep 12, 2019 | 90.16 | 91.58 | 86.54 | 88.24 | 280,727 | -1.18(-1.32%) |
Sep 11, 2019 | 86.08 | 89.92 | 84.86 | 89.42 | 387,217 | +3.29(+3.82%) |
Sep 10, 2019 | 84.95 | 87.03 | 83.53 | 86.13 | 348,393 | +0.66(+0.78%) |
Sep 09, 2019 | 84.74 | 85.82 | 82.80 | 85.47 | 307,512 | +0.75(+0.88%) |
Sep 06, 2019 | 84.71 | 86.00 | 82.67 | 84.72 | 263,028 | +0.48(+0.57%) |
Sep 05, 2019 | 85.06 | 87.71 | 84.08 | 84.24 | 327,065 | -0.24(-0.29%) |
Sep 04, 2019 | 84.86 | 86.40 | 84.23 | 84.48 | 405,441 | -0.41(-0.48%) |
Sep 03, 2019 | 83.37 | 86.45 | 83.37 | 84.90 | 391,892 | +0.91(+1.08%) |
Aug 30, 2019 | 83.29 | 85.05 | 81.92 | 83.99 | 401,564 | +1.18(+1.42%) |
Aug 29, 2019 | 88.10 | 89.10 | 81.90 | 82.81 | 558,483 | -4.35(-4.99%) |
Aug 28, 2019 | 85.99 | 88.25 | 85.97 | 87.16 | 311,502 | +0.90(+1.04%) |
Aug 27, 2019 | 86.74 | 87.75 | 85.59 | 86.26 | 261,877 | +0.18(+0.20%) |
Aug 26, 2019 | 85.25 | 86.60 | 83.83 | 86.09 | 360,886 | +1.60(+1.89%) |
Aug 23, 2019 | 89.03 | 89.81 | 83.80 | 84.49 | 490,708 | -4.79(-5.36%) |
Aug 22, 2019 | 88.96 | 90.43 | 88.48 | 89.28 | 225,826 | +0.31(+0.35%) |
Aug 21, 2019 | 88.91 | 89.21 | 86.45 | 88.97 | 387,451 | +1.08(+1.23%) |
Aug 20, 2019 | 85.92 | 88.38 | 85.26 | 87.89 | 310,464 | +2.04(+2.38%) |
Aug 19, 2019 | 87.03 | 87.64 | 83.16 | 85.84 | 447,388 | +0.57(+0.67%) |
Aug 16, 2019 | 82.79 | 85.94 | 81.98 | 85.27 | 428,819 | +2.88(+3.50%) |
Aug 15, 2019 | 85.71 | 85.94 | 81.51 | 82.39 | 306,528 | -3.08(-3.61%) |
Aug 14, 2019 | 86.02 | 86.69 | 84.80 | 85.47 | 308,773 | -1.98(-2.27%) |
Aug 13, 2019 | 85.06 | 88.07 | 84.27 | 87.46 | 353,835 | +2.44(+2.87%) |
Aug 12, 2019 | 87.52 | 87.52 | 84.69 | 85.02 | 265,735 | -2.81(-3.20%) |
Aug 09, 2019 | 88.26 | 88.35 | 86.30 | 87.83 | 280,880 | -0.65(-0.73%) |
Aug 08, 2019 | 87.38 | 88.94 | 86.67 | 88.47 | 279,079 | +1.13(+1.30%) |
Aug 07, 2019 | 85.38 | 89.38 | 85.38 | 87.34 | 380,244 | +0.88(+1.02%) |
Aug 06, 2019 | 83.27 | 86.88 | 83.27 | 86.46 | 612,932 | +4.06(+4.93%) |
Aug 05, 2019 | 85.39 | 85.39 | 81.00 | 82.40 | 823,761 | -4.30(-4.96%) |
Aug 02, 2019 | 93.57 | 98.99 | 86.27 | 86.70 | 1,761,336 | -6.70(-7.18%) |
Aug 01, 2019 | 93.79 | 95.00 | 91.90 | 93.41 | 605,057 | -0.40(-0.43%) |
Jul 31, 2019 | 94.16 | 96.92 | 93.38 | 93.81 | 319,007 | -0.31(-0.33%) |
Jul 30, 2019 | 94.61 | 96.26 | 93.95 | 94.12 | 317,737 | -0.80(-0.84%) |
Jul 29, 2019 | 96.32 | 97.41 | 93.40 | 94.92 | 451,371 | -1.35(-1.41%) |
Jul 26, 2019 | 96.54 | 96.99 | 95.33 | 96.27 | 357,646 | -0.27(-0.28%) |
Jul 25, 2019 | 96.09 | 98.34 | 95.94 | 96.54 | 455,396 | +1.41(+1.48%) |
Jul 24, 2019 | 95.14 | 95.66 | 93.33 | 95.13 | 192,815 | -0.38(-0.40%) |
Jul 23, 2019 | 96.23 | 96.46 | 93.80 | 95.51 | 285,982 | -0.31(-0.32%) |
Jul 22, 2019 | 96.17 | 97.55 | 94.75 | 95.82 | 260,396 | +0.25(+0.26%) |
Jul 19, 2019 | 96.11 | 97.52 | 94.96 | 95.57 | 384,544 | +0.18(+0.19%) |
Jul 18, 2019 | 91.58 | 96.21 | 91.10 | 95.39 | 456,838 | +3.70(+4.03%) |
Jul 17, 2019 | 94.10 | 94.37 | 91.49 | 91.69 | 317,558 | -2.66(-2.81%) |
Jul 16, 2019 | 94.61 | 96.50 | 93.76 | 94.35 | 348,207 | -0.29(-0.30%) |
Jul 15, 2019 | 94.99 | 96.62 | 94.03 | 94.63 | 190,488 | -0.37(-0.39%) |
Jul 12, 2019 | 95.18 | 96.61 | 93.20 | 95.00 | 198,877 | +0.01(+0.01%) |
Jul 11, 2019 | 95.70 | 97.06 | 92.99 | 94.99 | 313,297 | -0.52(-0.55%) |
Jul 10, 2019 | 98.31 | 100.82 | 94.69 | 95.52 | 415,733 | -2.57(-2.62%) |
Jul 09, 2019 | 102.51 | 103.35 | 97.26 | 98.09 | 354,302 | -4.94(-4.80%) |
Jul 08, 2019 | 102.56 | 103.94 | 102.39 | 103.03 | 265,844 | +0.19(+0.18%) |
Jul 05, 2019 | 101.62 | 104.67 | 101.33 | 102.84 | 237,439 | +0.61(+0.60%) |
Jul 03, 2019 | 102.94 | 103.88 | 101.32 | 102.23 | 308,135 | -0.66(-0.65%) |
Jul 02, 2019 | 103.45 | 105.64 | 102.13 | 102.89 | 168,278 | -0.44(-0.43%) |