Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.00 | 84.12 | 81.54 | 83.32 | 207,968 | +1.53(+1.87%) |
Sep 27, 2019 | 85.50 | 85.56 | 81.45 | 81.79 | 294,800 | -3.20(-3.77%) |
Sep 26, 2019 | 86.63 | 87.19 | 84.24 | 84.99 | 433,811 | +2.25(+2.72%) |
Sep 25, 2019 | 82.15 | 82.88 | 79.97 | 82.74 | 168,264 | +0.87(+1.06%) |
Sep 24, 2019 | 82.58 | 84.12 | 81.82 | 81.87 | 248,620 | -0.60(-0.73%) |
Sep 23, 2019 | 80.91 | 82.82 | 80.74 | 82.47 | 211,490 | +1.12(+1.38%) |
Sep 20, 2019 | 81.52 | 81.60 | 80.86 | 81.35 | 440,600 | +0.10(+0.12%) |
Sep 19, 2019 | 81.89 | 81.98 | 80.77 | 81.25 | 169,874 | +0.06(+0.07%) |
Sep 18, 2019 | 81.26 | 81.94 | 79.92 | 81.19 | 203,578 | -0.01(-0.01%) |
Sep 17, 2019 | 79.83 | 81.52 | 79.45 | 81.20 | 194,446 | +1.37(+1.72%) |
Sep 16, 2019 | 79.62 | 80.39 | 79.29 | 79.83 | 197,604 | -0.01(-0.01%) |
Sep 13, 2019 | 82.90 | 83.20 | 79.39 | 79.84 | 289,200 | -2.18(-2.66%) |
Sep 12, 2019 | 79.80 | 83.06 | 79.80 | 82.02 | 321,854 | +2.44(+3.07%) |
Sep 11, 2019 | 76.24 | 79.94 | 75.76 | 79.58 | 289,885 | +2.17(+2.80%) |
Sep 10, 2019 | 79.64 | 79.80 | 76.27 | 77.41 | 267,330 | -2.49(-3.12%) |
Sep 09, 2019 | 82.50 | 82.54 | 79.21 | 79.90 | 271,116 | -2.34(-2.85%) |
Sep 06, 2019 | 83.98 | 84.48 | 82.12 | 82.24 | 181,200 | -0.51(-0.62%) |
Sep 05, 2019 | 84.50 | 85.41 | 81.70 | 82.75 | 403,291 | -1.62(-1.92%) |
Sep 04, 2019 | 81.55 | 84.50 | 81.55 | 84.37 | 332,242 | +3.15(+3.88%) |
Sep 03, 2019 | 81.04 | 82.19 | 80.26 | 81.22 | 216,855 | -0.29(-0.36%) |
Aug 30, 2019 | 80.64 | 81.63 | 79.60 | 81.51 | 170,900 | +1.51(+1.89%) |
Aug 29, 2019 | 79.39 | 80.67 | 79.19 | 80.00 | 114,055 | +1.19(+1.51%) |
Aug 28, 2019 | 78.28 | 79.65 | 77.55 | 78.81 | 99,214 | +0.31(+0.39%) |
Aug 27, 2019 | 79.75 | 79.84 | 78.25 | 78.50 | 132,568 | -0.82(-1.03%) |
Aug 26, 2019 | 79.31 | 80.50 | 78.20 | 79.32 | 156,098 | +0.52(+0.66%) |
Aug 23, 2019 | 79.67 | 81.23 | 78.56 | 78.80 | 222,800 | -1.30(-1.62%) |
Aug 22, 2019 | 80.53 | 81.93 | 78.76 | 80.10 | 169,678 | +0.14(+0.18%) |
Aug 21, 2019 | 78.17 | 80.69 | 77.26 | 79.96 | 300,246 | +2.17(+2.79%) |
Aug 20, 2019 | 79.44 | 79.44 | 77.27 | 77.79 | 192,563 | -0.77(-0.98%) |
Aug 19, 2019 | 76.14 | 79.36 | 75.80 | 78.56 | 353,780 | +3.38(+4.50%) |
Aug 16, 2019 | 74.92 | 75.31 | 74.12 | 75.18 | 121,200 | +0.59(+0.79%) |
Aug 15, 2019 | 75.28 | 75.62 | 74.24 | 74.59 | 873,836 | -0.17(-0.23%) |
Aug 14, 2019 | 74.82 | 75.56 | 74.20 | 74.76 | 115,882 | -1.00(-1.32%) |
Aug 13, 2019 | 73.70 | 76.40 | 73.45 | 75.76 | 206,939 | +1.92(+2.60%) |
Aug 12, 2019 | 75.38 | 75.38 | 73.27 | 73.84 | 114,271 | -1.73(-2.29%) |
Aug 09, 2019 | 75.68 | 75.91 | 74.91 | 75.57 | 162,300 | -0.42(-0.55%) |
Aug 08, 2019 | 75.32 | 76.06 | 74.65 | 75.99 | 289,569 | +1.19(+1.59%) |
Aug 07, 2019 | 74.83 | 75.63 | 73.05 | 74.80 | 430,630 | -0.30(-0.40%) |
Aug 06, 2019 | 72.25 | 77.50 | 72.03 | 75.10 | 605,529 | +6.91(+10.13%) |
Aug 05, 2019 | 69.13 | 69.98 | 67.19 | 68.19 | 286,618 | -2.50(-3.54%) |
Aug 02, 2019 | 71.07 | 71.16 | 69.90 | 70.69 | 146,000 | -0.49(-0.69%) |
Aug 01, 2019 | 70.52 | 73.35 | 70.37 | 71.18 | 262,781 | +0.89(+1.27%) |
Jul 31, 2019 | 71.55 | 73.32 | 70.13 | 70.29 | 259,347 | -0.96(-1.35%) |
Jul 30, 2019 | 70.19 | 73.42 | 70.19 | 71.25 | 293,812 | +0.66(+0.93%) |
Jul 29, 2019 | 72.63 | 72.85 | 70.09 | 70.59 | 207,107 | -1.89(-2.61%) |
Jul 26, 2019 | 71.73 | 72.77 | 70.86 | 72.48 | 198,300 | +0.85(+1.19%) |
Jul 25, 2019 | 69.70 | 71.66 | 69.05 | 71.63 | 176,188 | +2.20(+3.17%) |
Jul 24, 2019 | 67.51 | 69.46 | 66.59 | 69.43 | 285,176 | +1.67(+2.46%) |
Jul 23, 2019 | 71.00 | 71.18 | 67.36 | 67.76 | 326,657 | -2.75(-3.90%) |
Jul 22, 2019 | 72.14 | 73.35 | 70.44 | 70.51 | 258,858 | -1.03(-1.44%) |
Jul 19, 2019 | 71.83 | 73.05 | 71.50 | 71.54 | 157,800 | -0.31(-0.43%) |
Jul 18, 2019 | 71.57 | 72.31 | 71.03 | 71.85 | 206,718 | -0.05(-0.07%) |
Jul 17, 2019 | 74.28 | 74.58 | 71.07 | 71.90 | 294,758 | -2.71(-3.63%) |
Jul 16, 2019 | 73.37 | 75.07 | 72.65 | 74.61 | 169,559 | +0.54(+0.73%) |
Jul 15, 2019 | 76.50 | 76.93 | 73.93 | 74.07 | 158,472 | -1.87(-2.46%) |
Jul 12, 2019 | 73.50 | 76.25 | 73.09 | 75.94 | 285,300 | +2.51(+3.42%) |
Jul 11, 2019 | 72.35 | 73.50 | 71.21 | 73.43 | 206,093 | +1.08(+1.49%) |
Jul 10, 2019 | 71.43 | 72.35 | 70.46 | 72.35 | 254,387 | +1.46(+2.06%) |
Jul 09, 2019 | 71.13 | 72.17 | 70.45 | 70.89 | 143,156 | -0.59(-0.83%) |
Jul 08, 2019 | 70.04 | 71.90 | 69.41 | 71.48 | 194,744 | +1.35(+1.92%) |
Jul 05, 2019 | 72.38 | 72.53 | 69.40 | 70.13 | 202,500 | -3.01(-4.12%) |
Jul 03, 2019 | 73.24 | 73.59 | 72.39 | 73.14 | 111,800 | +0.11(+0.15%) |
Jul 02, 2019 | 72.22 | 73.10 | 71.71 | 73.03 | 183,313 | +1.07(+1.49%) |