Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.90 | 84.64 | 83.35 | 83.65 | 110,225 | -0.11(-0.13%) |
Sep 27, 2019 | 82.96 | 84.40 | 82.75 | 83.76 | 104,325 | +1.01(+1.22%) |
Sep 26, 2019 | 83.43 | 83.43 | 81.75 | 82.75 | 110,151 | -0.91(-1.09%) |
Sep 25, 2019 | 82.73 | 83.93 | 82.40 | 83.66 | 103,812 | +0.66(+0.79%) |
Sep 24, 2019 | 85.71 | 85.86 | 82.23 | 83.00 | 124,990 | -2.18(-2.56%) |
Sep 23, 2019 | 85.08 | 85.85 | 84.64 | 85.18 | 120,066 | -0.60(-0.70%) |
Sep 20, 2019 | 87.45 | 87.91 | 85.35 | 85.78 | 348,673 | -1.67(-1.91%) |
Sep 19, 2019 | 89.06 | 89.48 | 87.41 | 87.45 | 117,196 | -1.60(-1.79%) |
Sep 18, 2019 | 89.22 | 90.05 | 88.61 | 89.05 | 104,469 | -0.11(-0.13%) |
Sep 17, 2019 | 89.22 | 89.45 | 87.54 | 89.16 | 114,536 | +0.38(+0.43%) |
Sep 16, 2019 | 89.53 | 90.64 | 88.28 | 88.77 | 126,689 | -0.71(-0.80%) |
Sep 13, 2019 | 89.14 | 91.19 | 88.32 | 89.49 | 191,493 | +0.83(+0.93%) |
Sep 12, 2019 | 89.14 | 89.14 | 87.38 | 88.66 | 123,602 | -0.08(-0.10%) |
Sep 11, 2019 | 85.95 | 88.88 | 84.93 | 88.75 | 221,755 | +3.43(+4.03%) |
Sep 10, 2019 | 83.37 | 86.07 | 83.26 | 85.31 | 137,194 | +1.69(+2.02%) |
Sep 09, 2019 | 81.99 | 83.67 | 81.37 | 83.62 | 143,083 | +1.96(+2.40%) |
Sep 06, 2019 | 82.05 | 82.36 | 81.11 | 81.66 | 80,135 | -0.23(-0.28%) |
Sep 05, 2019 | 81.82 | 84.22 | 81.64 | 81.89 | 208,638 | +0.69(+0.84%) |
Sep 04, 2019 | 79.22 | 81.28 | 78.38 | 81.20 | 177,923 | +3.72(+4.80%) |
Sep 03, 2019 | 77.46 | 78.17 | 76.44 | 77.48 | 181,985 | -0.57(-0.73%) |
Aug 30, 2019 | 78.79 | 79.67 | 77.59 | 78.06 | 81,200 | +0.08(+0.10%) |
Aug 29, 2019 | 79.19 | 79.76 | 77.84 | 77.98 | 160,226 | -0.38(-0.49%) |
Aug 28, 2019 | 77.61 | 79.52 | 77.61 | 78.37 | 91,001 | +0.73(+0.94%) |
Aug 27, 2019 | 78.17 | 78.92 | 77.18 | 77.63 | 103,136 | -0.01(-0.01%) |
Aug 26, 2019 | 77.69 | 78.04 | 76.86 | 77.64 | 200,174 | +0.77(+1.00%) |
Aug 23, 2019 | 78.41 | 79.05 | 76.73 | 76.87 | 187,017 | -1.90(-2.41%) |
Aug 22, 2019 | 79.99 | 80.58 | 78.24 | 78.77 | 128,109 | -1.16(-1.46%) |
Aug 21, 2019 | 79.88 | 80.14 | 79.08 | 79.93 | 70,577 | +0.98(+1.24%) |
Aug 20, 2019 | 79.45 | 80.34 | 78.82 | 78.96 | 175,864 | -0.85(-1.07%) |
Aug 19, 2019 | 80.97 | 81.13 | 78.81 | 79.81 | 124,446 | +0.05(+0.06%) |
Aug 16, 2019 | 80.03 | 80.95 | 78.99 | 79.77 | 137,466 | +0.50(+0.63%) |
Aug 15, 2019 | 78.95 | 79.97 | 78.41 | 79.27 | 89,637 | +0.38(+0.49%) |
Aug 14, 2019 | 80.83 | 85.17 | 78.42 | 78.88 | 131,281 | -3.03(-3.70%) |
Aug 13, 2019 | 81.85 | 83.78 | 81.57 | 81.91 | 140,267 | -0.08(-0.09%) |
Aug 12, 2019 | 82.64 | 83.29 | 81.17 | 81.99 | 90,776 | -0.93(-1.12%) |
Aug 09, 2019 | 84.39 | 86.46 | 82.42 | 82.92 | 122,866 | -2.01(-2.36%) |
Aug 08, 2019 | 82.52 | 85.91 | 82.52 | 84.93 | 164,974 | +3.11(+3.80%) |
Aug 07, 2019 | 80.55 | 89.15 | 80.55 | 81.82 | 294,182 | -0.08(-0.09%) |
Aug 06, 2019 | 81.29 | 84.72 | 80.50 | 81.90 | 112,016 | +0.75(+0.93%) |
Aug 05, 2019 | 83.38 | 83.38 | 80.26 | 81.14 | 141,026 | -3.66(-4.32%) |
Aug 02, 2019 | 86.31 | 86.31 | 84.42 | 84.80 | 91,004 | -1.98(-2.28%) |
Aug 01, 2019 | 87.69 | 90.04 | 86.24 | 86.78 | 80,074 | -0.84(-0.96%) |
Jul 31, 2019 | 88.56 | 90.30 | 86.37 | 87.63 | 212,341 | -0.85(-0.97%) |
Jul 30, 2019 | 86.46 | 88.57 | 86.39 | 88.48 | 91,915 | +1.47(+1.69%) |
Jul 29, 2019 | 88.12 | 88.85 | 86.76 | 87.01 | 79,451 | -1.06(-1.20%) |
Jul 26, 2019 | 86.73 | 88.50 | 86.39 | 88.07 | 86,102 | +1.67(+1.93%) |
Jul 25, 2019 | 87.96 | 88.15 | 86.00 | 86.40 | 87,531 | -1.56(-1.77%) |
Jul 24, 2019 | 86.06 | 88.36 | 85.81 | 87.96 | 81,131 | +1.57(+1.81%) |
Jul 23, 2019 | 85.61 | 86.61 | 85.04 | 86.39 | 56,971 | +1.22(+1.43%) |
Jul 22, 2019 | 85.86 | 86.55 | 85.02 | 85.17 | 60,163 | -0.44(-0.52%) |
Jul 19, 2019 | 86.50 | 86.81 | 85.49 | 85.61 | 82,905 | -0.54(-0.63%) |
Jul 18, 2019 | 86.22 | 86.96 | 85.97 | 86.16 | 55,160 | -0.28(-0.33%) |
Jul 17, 2019 | 87.03 | 88.10 | 85.98 | 86.44 | 90,495 | -0.42(-0.49%) |
Jul 16, 2019 | 86.44 | 89.41 | 85.95 | 86.86 | 102,438 | +0.38(+0.43%) |
Jul 15, 2019 | 87.06 | 87.08 | 85.67 | 86.48 | 74,893 | -0.23(-0.26%) |
Jul 12, 2019 | 86.26 | 87.19 | 85.53 | 86.71 | 74,061 | +0.79(+0.92%) |
Jul 11, 2019 | 86.29 | 86.30 | 84.80 | 85.92 | 120,556 | +0.00(+0.00%) |
Jul 10, 2019 | 87.79 | 87.79 | 85.80 | 85.92 | 135,941 | -1.00(-1.16%) |
Jul 09, 2019 | 88.82 | 88.95 | 86.28 | 86.93 | 132,494 | -1.74(-1.96%) |
Jul 08, 2019 | 88.07 | 88.88 | 87.60 | 88.66 | 165,117 | +0.24(+0.28%) |
Jul 05, 2019 | 87.53 | 88.46 | 87.20 | 88.42 | 49,977 | +0.19(+0.21%) |
Jul 03, 2019 | 86.93 | 88.30 | 86.52 | 88.23 | 41,239 | +1.48(+1.71%) |
Jul 02, 2019 | 86.96 | 87.32 | 85.87 | 86.75 | 171,575 | +0.01(+0.01%) |