Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.74 | 75.33 | 72.21 | 74.78 | 1,006,653 | +1.34(+1.82%) |
Sep 27, 2019 | 75.18 | 75.74 | 72.86 | 73.44 | 864,200 | -1.74(-2.31%) |
Sep 26, 2019 | 77.19 | 77.58 | 74.56 | 75.18 | 643,938 | -2.23(-2.88%) |
Sep 25, 2019 | 77.00 | 78.06 | 75.79 | 77.41 | 1,026,995 | +0.23(+0.30%) |
Sep 24, 2019 | 81.91 | 81.91 | 76.64 | 77.18 | 940,521 | -4.12(-5.07%) |
Sep 23, 2019 | 81.24 | 82.13 | 80.29 | 81.30 | 345,945 | -0.07(-0.09%) |
Sep 20, 2019 | 79.87 | 81.87 | 79.35 | 81.37 | 1,014,400 | +1.41(+1.76%) |
Sep 19, 2019 | 79.24 | 81.60 | 79.13 | 79.96 | 396,779 | +0.55(+0.69%) |
Sep 18, 2019 | 82.02 | 82.38 | 77.92 | 79.41 | 739,917 | -2.40(-2.93%) |
Sep 17, 2019 | 80.20 | 82.15 | 79.50 | 81.81 | 600,481 | +2.78(+3.52%) |
Sep 16, 2019 | 79.00 | 79.49 | 77.54 | 79.03 | 600,765 | -0.26(-0.33%) |
Sep 13, 2019 | 80.93 | 81.05 | 78.69 | 79.29 | 616,200 | -0.96(-1.20%) |
Sep 12, 2019 | 79.49 | 81.11 | 77.90 | 80.25 | 824,793 | +1.84(+2.35%) |
Sep 11, 2019 | 75.67 | 79.48 | 74.84 | 78.41 | 1,119,681 | +3.26(+4.34%) |
Sep 10, 2019 | 76.63 | 77.15 | 72.70 | 75.15 | 1,599,810 | -3.46(-4.40%) |
Sep 09, 2019 | 85.73 | 85.93 | 78.10 | 78.61 | 1,626,124 | -7.05(-8.23%) |
Sep 06, 2019 | 87.57 | 88.64 | 85.47 | 85.66 | 823,700 | -1.63(-1.87%) |
Sep 05, 2019 | 85.00 | 87.51 | 82.16 | 87.29 | 1,185,263 | +2.88(+3.41%) |
Sep 04, 2019 | 87.64 | 89.17 | 83.59 | 84.41 | 1,105,717 | -2.77(-3.18%) |
Sep 03, 2019 | 89.82 | 90.32 | 86.37 | 87.18 | 1,242,438 | -3.68(-4.05%) |
Aug 30, 2019 | 92.02 | 92.65 | 89.76 | 90.86 | 504,900 | -0.80(-0.87%) |
Aug 29, 2019 | 90.91 | 92.00 | 89.99 | 91.66 | 1,028,014 | +1.81(+2.01%) |
Aug 28, 2019 | 90.64 | 90.97 | 89.11 | 89.85 | 990,180 | -1.71(-1.87%) |
Aug 27, 2019 | 95.00 | 95.50 | 90.90 | 91.56 | 666,370 | -2.51(-2.67%) |
Aug 26, 2019 | 93.40 | 94.24 | 90.39 | 94.07 | 735,921 | +1.58(+1.71%) |
Aug 23, 2019 | 96.72 | 97.71 | 92.48 | 92.49 | 993,700 | -4.11(-4.25%) |
Aug 22, 2019 | 98.00 | 98.46 | 95.77 | 96.60 | 815,104 | -1.20(-1.23%) |
Aug 21, 2019 | 95.80 | 98.70 | 95.04 | 97.80 | 922,520 | +3.48(+3.69%) |
Aug 20, 2019 | 95.16 | 95.91 | 93.57 | 94.32 | 698,439 | -0.65(-0.68%) |
Aug 19, 2019 | 95.29 | 96.31 | 92.78 | 94.97 | 1,304,257 | +1.25(+1.33%) |
Aug 16, 2019 | 91.24 | 94.55 | 90.87 | 93.72 | 1,038,900 | +3.23(+3.57%) |
Aug 15, 2019 | 87.50 | 90.57 | 86.00 | 90.49 | 788,826 | +4.12(+4.77%) |
Aug 14, 2019 | 90.00 | 90.20 | 85.85 | 86.37 | 957,283 | -2.40(-2.70%) |
Aug 13, 2019 | 86.41 | 89.12 | 85.00 | 88.77 | 888,236 | +2.07(+2.39%) |
Aug 12, 2019 | 86.45 | 88.06 | 85.55 | 86.70 | 460,766 | +0.22(+0.25%) |
Aug 09, 2019 | 86.86 | 88.47 | 86.25 | 86.48 | 463,900 | -1.01(-1.15%) |
Aug 08, 2019 | 84.59 | 87.84 | 82.70 | 87.49 | 823,911 | +3.93(+4.70%) |
Aug 07, 2019 | 80.72 | 84.30 | 80.62 | 83.56 | 842,020 | +2.37(+2.92%) |
Aug 06, 2019 | 82.06 | 83.60 | 80.46 | 81.19 | 1,288,357 | -0.82(-1.00%) |
Aug 05, 2019 | 84.55 | 84.92 | 80.56 | 82.01 | 1,214,888 | -4.08(-4.74%) |
Aug 02, 2019 | 85.23 | 86.35 | 83.68 | 86.09 | 698,500 | +0.25(+0.29%) |
Aug 01, 2019 | 83.55 | 86.58 | 82.58 | 85.84 | 909,408 | +2.62(+3.15%) |
Jul 31, 2019 | 82.92 | 86.07 | 82.35 | 83.22 | 1,004,995 | +0.22(+0.27%) |
Jul 30, 2019 | 81.00 | 83.49 | 80.68 | 83.00 | 1,001,631 | +1.00(+1.22%) |
Jul 29, 2019 | 80.70 | 82.06 | 78.81 | 82.00 | 1,004,990 | +3.09(+3.92%) |
Jul 26, 2019 | 76.08 | 80.09 | 74.64 | 78.91 | 1,609,100 | +1.83(+2.37%) |
Jul 25, 2019 | 72.12 | 78.42 | 71.56 | 77.08 | 1,993,705 | +6.09(+8.58%) |
Jul 24, 2019 | 70.14 | 71.14 | 69.32 | 70.99 | 893,009 | +1.49(+2.14%) |
Jul 23, 2019 | 70.50 | 70.50 | 68.74 | 69.50 | 608,154 | -0.98(-1.39%) |
Jul 22, 2019 | 71.20 | 71.79 | 69.87 | 70.48 | 657,654 | +1.09(+1.57%) |
Jul 19, 2019 | 71.68 | 72.59 | 68.42 | 69.39 | 865,000 | -1.63(-2.30%) |
Jul 18, 2019 | 68.10 | 71.15 | 67.88 | 71.02 | 1,122,706 | +2.76(+4.04%) |
Jul 17, 2019 | 68.97 | 69.20 | 67.94 | 68.26 | 644,589 | -0.47(-0.68%) |
Jul 16, 2019 | 69.00 | 69.49 | 68.10 | 68.73 | 435,465 | +0.04(+0.06%) |
Jul 15, 2019 | 69.30 | 69.75 | 68.18 | 68.69 | 340,025 | -0.19(-0.28%) |
Jul 12, 2019 | 69.28 | 69.40 | 67.86 | 68.88 | 719,200 | -0.26(-0.38%) |
Jul 11, 2019 | 65.93 | 69.59 | 65.93 | 69.14 | 1,166,257 | +3.82(+5.85%) |
Jul 10, 2019 | 64.70 | 65.44 | 64.51 | 65.32 | 652,935 | +0.95(+1.48%) |
Jul 09, 2019 | 63.91 | 64.70 | 63.89 | 64.37 | 477,730 | +0.04(+0.06%) |
Jul 08, 2019 | 64.28 | 64.95 | 63.36 | 64.33 | 554,358 | +0.05(+0.08%) |
Jul 05, 2019 | 64.48 | 66.05 | 63.79 | 64.28 | 513,400 | -0.17(-0.26%) |
Jul 03, 2019 | 64.63 | 64.79 | 63.66 | 64.45 | 383,500 | +0.57(+0.89%) |
Jul 02, 2019 | 62.64 | 64.02 | 61.94 | 63.88 | 755,389 | +1.73(+2.78%) |