Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.61 | 77.63 | 74.95 | 76.26 | 650,051 | -0.03(-0.04%) |
Sep 27, 2019 | 77.03 | 77.55 | 75.47 | 76.29 | 394,151 | +0.15(+0.20%) |
Sep 26, 2019 | 78.53 | 78.53 | 74.19 | 76.14 | 411,627 | -2.13(-2.72%) |
Sep 25, 2019 | 78.62 | 80.63 | 77.12 | 78.27 | 425,505 | -0.34(-0.43%) |
Sep 24, 2019 | 78.78 | 80.79 | 78.03 | 78.60 | 497,450 | +0.50(+0.63%) |
Sep 23, 2019 | 76.56 | 79.62 | 75.62 | 78.11 | 592,827 | +1.68(+2.20%) |
Sep 20, 2019 | 80.44 | 81.61 | 76.40 | 76.43 | 790,625 | -3.51(-4.39%) |
Sep 19, 2019 | 78.94 | 80.50 | 77.89 | 79.93 | 539,987 | +1.11(+1.41%) |
Sep 18, 2019 | 82.11 | 82.73 | 77.06 | 78.82 | 906,596 | -3.35(-4.08%) |
Sep 17, 2019 | 83.65 | 84.38 | 81.71 | 82.17 | 578,492 | -1.54(-1.84%) |
Sep 16, 2019 | 91.18 | 91.48 | 82.79 | 83.72 | 1,056,076 | -8.42(-9.14%) |
Sep 13, 2019 | 92.88 | 93.97 | 90.87 | 92.14 | 427,182 | +0.03(+0.03%) |
Sep 12, 2019 | 92.72 | 93.16 | 89.36 | 92.11 | 416,706 | -0.50(-0.54%) |
Sep 11, 2019 | 91.08 | 92.76 | 88.17 | 92.61 | 589,380 | +1.97(+2.17%) |
Sep 10, 2019 | 86.80 | 90.81 | 86.05 | 90.64 | 686,428 | +3.85(+4.43%) |
Sep 09, 2019 | 87.23 | 87.93 | 85.23 | 86.80 | 816,484 | +0.25(+0.28%) |
Sep 06, 2019 | 89.92 | 90.99 | 86.50 | 86.55 | 732,065 | -2.72(-3.05%) |
Sep 05, 2019 | 85.11 | 89.64 | 84.34 | 89.28 | 833,289 | +5.85(+7.02%) |
Sep 04, 2019 | 86.83 | 87.97 | 82.30 | 83.42 | 963,679 | -2.78(-3.23%) |
Sep 03, 2019 | 85.56 | 88.43 | 84.06 | 86.21 | 1,024,810 | +0.38(+0.45%) |
Aug 30, 2019 | 86.03 | 86.22 | 84.16 | 85.82 | 459,713 | +0.83(+0.97%) |
Aug 29, 2019 | 86.32 | 87.38 | 82.98 | 85.00 | 795,081 | -0.03(-0.03%) |
Aug 28, 2019 | 79.59 | 85.17 | 79.28 | 85.03 | 765,014 | +5.17(+6.48%) |
Aug 27, 2019 | 81.70 | 81.93 | 79.14 | 79.85 | 715,074 | -1.06(-1.31%) |
Aug 26, 2019 | 78.67 | 80.96 | 76.06 | 80.92 | 655,622 | +3.75(+4.86%) |
Aug 23, 2019 | 79.54 | 81.94 | 76.79 | 77.17 | 1,284,494 | -3.46(-4.29%) |
Aug 22, 2019 | 74.87 | 81.23 | 74.42 | 80.63 | 1,957,395 | +5.77(+7.71%) |
Aug 21, 2019 | 70.58 | 75.04 | 69.28 | 74.86 | 5,685,519 | -1.88(-2.45%) |
Aug 20, 2019 | 78.64 | 78.99 | 76.22 | 76.73 | 1,621,860 | -2.56(-3.23%) |
Aug 19, 2019 | 78.20 | 80.17 | 78.12 | 79.29 | 904,919 | +1.49(+1.91%) |
Aug 16, 2019 | 76.94 | 79.24 | 76.73 | 77.81 | 726,474 | +1.22(+1.59%) |
Aug 15, 2019 | 80.64 | 80.64 | 74.71 | 76.59 | 796,159 | +1.55(+2.07%) |
Aug 14, 2019 | 78.90 | 79.55 | 74.91 | 75.03 | 846,792 | -6.48(-7.95%) |
Aug 13, 2019 | 79.34 | 85.70 | 78.50 | 81.52 | 864,462 | +2.21(+2.79%) |
Aug 12, 2019 | 81.29 | 81.96 | 78.28 | 79.30 | 823,358 | -2.69(-3.28%) |
Aug 09, 2019 | 85.70 | 85.84 | 81.55 | 81.99 | 574,083 | -3.43(-4.02%) |
Aug 08, 2019 | 86.37 | 86.37 | 84.15 | 85.42 | 600,772 | +0.03(+0.03%) |
Aug 07, 2019 | 83.97 | 85.84 | 83.32 | 85.39 | 619,889 | +0.17(+0.20%) |
Aug 06, 2019 | 84.70 | 86.31 | 83.73 | 85.22 | 680,926 | +0.86(+1.01%) |
Aug 05, 2019 | 87.82 | 88.17 | 83.67 | 84.37 | 960,629 | -5.65(-6.27%) |
Aug 02, 2019 | 91.06 | 91.92 | 87.97 | 90.01 | 605,801 | +0.34(+0.38%) |
Aug 01, 2019 | 96.28 | 97.38 | 87.31 | 89.67 | 1,061,885 | -6.40(-6.67%) |
Jul 31, 2019 | 96.74 | 99.96 | 93.86 | 96.07 | 798,890 | -0.50(-0.52%) |
Jul 30, 2019 | 96.57 | 97.24 | 95.49 | 96.58 | 443,531 | -0.27(-0.27%) |
Jul 29, 2019 | 95.25 | 97.31 | 92.21 | 96.84 | 696,541 | +1.66(+1.75%) |
Jul 26, 2019 | 95.32 | 96.93 | 93.72 | 95.18 | 457,985 | +0.54(+0.57%) |
Jul 25, 2019 | 93.09 | 95.91 | 92.88 | 94.64 | 444,197 | +1.52(+1.64%) |
Jul 24, 2019 | 91.74 | 93.56 | 91.14 | 93.11 | 642,710 | +2.64(+2.91%) |
Jul 23, 2019 | 90.45 | 91.21 | 88.04 | 90.48 | 625,396 | +0.49(+0.55%) |
Jul 22, 2019 | 97.58 | 98.07 | 89.55 | 89.98 | 977,643 | -7.76(-7.94%) |
Jul 19, 2019 | 99.57 | 100.87 | 97.55 | 97.75 | 553,446 | -1.57(-1.58%) |
Jul 18, 2019 | 96.73 | 99.42 | 95.92 | 99.32 | 355,000 | +1.84(+1.89%) |
Jul 17, 2019 | 97.36 | 98.84 | 96.14 | 97.48 | 443,580 | +0.39(+0.41%) |
Jul 16, 2019 | 95.58 | 97.39 | 95.46 | 97.09 | 302,549 | +1.82(+1.91%) |
Jul 15, 2019 | 96.27 | 97.23 | 93.74 | 95.27 | 361,510 | -0.53(-0.55%) |
Jul 12, 2019 | 93.27 | 96.88 | 93.27 | 95.80 | 393,430 | +2.97(+3.20%) |
Jul 11, 2019 | 92.10 | 94.49 | 92.10 | 92.83 | 324,722 | +1.04(+1.14%) |
Jul 10, 2019 | 92.71 | 92.74 | 91.29 | 91.78 | 373,336 | -0.88(-0.94%) |
Jul 09, 2019 | 94.48 | 95.61 | 91.97 | 92.66 | 595,362 | -1.75(-1.85%) |
Jul 08, 2019 | 97.92 | 99.10 | 93.45 | 94.41 | 730,254 | -4.01(-4.08%) |
Jul 05, 2019 | 95.15 | 98.88 | 94.15 | 98.42 | 447,717 | +3.27(+3.43%) |
Jul 03, 2019 | 92.59 | 95.57 | 92.39 | 95.16 | 279,366 | +2.49(+2.69%) |
Jul 02, 2019 | 94.06 | 94.26 | 92.20 | 92.67 | 468,457 | -1.20(-1.28%) |