Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.54 | 89.28 | 86.54 | 88.91 | 180,298 | +2.80(+3.25%) |
Sep 27, 2019 | 86.71 | 87.58 | 85.78 | 86.11 | 74,000 | -0.48(-0.55%) |
Sep 26, 2019 | 86.54 | 87.85 | 85.72 | 86.59 | 107,028 | +0.00(+0.00%) |
Sep 25, 2019 | 85.20 | 86.97 | 84.42 | 86.59 | 233,875 | +1.37(+1.61%) |
Sep 24, 2019 | 84.75 | 85.95 | 83.91 | 85.22 | 198,623 | +0.77(+0.91%) |
Sep 23, 2019 | 83.92 | 85.11 | 82.92 | 84.45 | 106,606 | -0.06(-0.07%) |
Sep 20, 2019 | 87.46 | 87.75 | 84.00 | 84.51 | 443,500 | -3.02(-3.45%) |
Sep 19, 2019 | 88.19 | 89.12 | 87.35 | 87.53 | 228,577 | -0.74(-0.84%) |
Sep 18, 2019 | 89.04 | 89.40 | 87.38 | 88.27 | 186,280 | -1.03(-1.15%) |
Sep 17, 2019 | 89.49 | 90.37 | 88.67 | 89.30 | 144,165 | -0.80(-0.89%) |
Sep 16, 2019 | 88.75 | 91.54 | 88.02 | 90.10 | 231,020 | +0.76(+0.85%) |
Sep 13, 2019 | 89.36 | 91.64 | 89.22 | 89.34 | 133,200 | +0.54(+0.61%) |
Sep 12, 2019 | 88.65 | 89.74 | 87.80 | 88.80 | 138,904 | +0.31(+0.35%) |
Sep 11, 2019 | 85.66 | 88.97 | 84.35 | 88.49 | 149,532 | -0.19(-0.21%) |
Sep 10, 2019 | 87.31 | 90.06 | 86.89 | 88.68 | 152,580 | +1.43(+1.64%) |
Sep 09, 2019 | 84.54 | 87.30 | 84.47 | 87.25 | 172,946 | +3.09(+3.67%) |
Sep 06, 2019 | 84.74 | 85.73 | 83.85 | 84.16 | 146,700 | -0.47(-0.56%) |
Sep 05, 2019 | 84.74 | 86.68 | 83.79 | 84.63 | 176,127 | +1.36(+1.63%) |
Sep 04, 2019 | 82.27 | 83.60 | 81.50 | 83.27 | 202,269 | +2.19(+2.70%) |
Sep 03, 2019 | 81.81 | 82.71 | 79.66 | 81.08 | 247,868 | -1.29(-1.57%) |
Aug 30, 2019 | 82.20 | 83.20 | 81.55 | 82.37 | 422,200 | +0.17(+0.21%) |
Aug 29, 2019 | 79.56 | 82.89 | 79.25 | 82.20 | 315,544 | +3.29(+4.17%) |
Aug 28, 2019 | 76.92 | 80.20 | 76.01 | 78.91 | 370,651 | +1.61(+2.08%) |
Aug 27, 2019 | 78.00 | 80.47 | 74.33 | 77.30 | 455,986 | +4.51(+6.20%) |
Aug 26, 2019 | 73.28 | 73.28 | 70.92 | 72.79 | 239,091 | +1.06(+1.48%) |
Aug 23, 2019 | 74.56 | 74.56 | 71.20 | 71.73 | 215,100 | -3.06(-4.09%) |
Aug 22, 2019 | 75.70 | 76.21 | 74.13 | 74.79 | 188,892 | -0.83(-1.10%) |
Aug 21, 2019 | 76.60 | 77.77 | 75.05 | 75.62 | 222,585 | +0.19(+0.25%) |
Aug 20, 2019 | 75.19 | 76.40 | 72.62 | 75.43 | 142,444 | +0.14(+0.19%) |
Aug 19, 2019 | 76.56 | 77.99 | 75.24 | 75.29 | 103,840 | +0.09(+0.12%) |
Aug 16, 2019 | 74.74 | 75.85 | 74.56 | 75.20 | 216,800 | +1.55(+2.10%) |
Aug 15, 2019 | 76.05 | 76.55 | 72.68 | 73.65 | 109,530 | -2.20(-2.90%) |
Aug 14, 2019 | 77.35 | 77.35 | 75.27 | 75.85 | 106,002 | -3.05(-3.87%) |
Aug 13, 2019 | 78.72 | 81.49 | 78.65 | 78.90 | 127,163 | +0.06(+0.08%) |
Aug 12, 2019 | 80.57 | 82.28 | 78.62 | 78.84 | 69,519 | -1.97(-2.44%) |
Aug 09, 2019 | 83.74 | 83.74 | 80.76 | 80.81 | 117,400 | -3.06(-3.65%) |
Aug 08, 2019 | 82.36 | 84.18 | 82.36 | 83.87 | 77,907 | +2.35(+2.88%) |
Aug 07, 2019 | 77.84 | 82.36 | 77.80 | 81.52 | 108,859 | +2.18(+2.75%) |
Aug 06, 2019 | 78.74 | 80.61 | 76.54 | 79.34 | 176,728 | +1.38(+1.77%) |
Aug 05, 2019 | 79.45 | 80.26 | 76.62 | 77.96 | 140,567 | -2.85(-3.53%) |
Aug 02, 2019 | 80.87 | 82.12 | 79.83 | 80.81 | 111,000 | -0.47(-0.58%) |
Aug 01, 2019 | 84.91 | 85.78 | 81.03 | 81.28 | 94,769 | -3.57(-4.21%) |
Jul 31, 2019 | 85.63 | 87.15 | 84.58 | 84.85 | 129,034 | -0.50(-0.59%) |
Jul 30, 2019 | 82.92 | 85.64 | 82.76 | 85.35 | 165,426 | +1.74(+2.08%) |
Jul 29, 2019 | 85.89 | 85.93 | 83.10 | 83.61 | 102,238 | -2.02(-2.36%) |
Jul 26, 2019 | 84.17 | 86.08 | 83.84 | 85.63 | 86,200 | +1.61(+1.92%) |
Jul 25, 2019 | 84.80 | 86.64 | 83.69 | 84.02 | 71,538 | -0.51(-0.60%) |
Jul 24, 2019 | 81.78 | 84.69 | 81.78 | 84.53 | 178,645 | +2.54(+3.10%) |
Jul 23, 2019 | 81.25 | 84.27 | 80.44 | 81.99 | 99,218 | +1.55(+1.93%) |
Jul 22, 2019 | 82.80 | 83.28 | 79.95 | 80.44 | 123,423 | -2.06(-2.50%) |
Jul 19, 2019 | 83.69 | 84.82 | 82.50 | 82.50 | 111,800 | -1.21(-1.45%) |
Jul 18, 2019 | 83.85 | 84.19 | 82.56 | 83.71 | 70,137 | -0.10(-0.12%) |
Jul 17, 2019 | 85.34 | 86.19 | 83.32 | 83.81 | 108,510 | -1.50(-1.76%) |
Jul 16, 2019 | 84.85 | 86.63 | 83.98 | 85.31 | 109,227 | +0.66(+0.78%) |
Jul 15, 2019 | 85.04 | 85.04 | 83.13 | 84.65 | 78,065 | -0.02(-0.02%) |
Jul 12, 2019 | 82.26 | 85.33 | 81.66 | 84.67 | 104,400 | +2.83(+3.46%) |
Jul 11, 2019 | 82.81 | 83.59 | 81.22 | 81.84 | 97,113 | -0.65(-0.79%) |
Jul 10, 2019 | 82.75 | 83.02 | 81.08 | 82.49 | 129,239 | +0.37(+0.45%) |
Jul 09, 2019 | 81.88 | 82.37 | 80.45 | 82.12 | 88,228 | -0.60(-0.73%) |
Jul 08, 2019 | 84.08 | 84.72 | 81.76 | 82.72 | 132,721 | -1.65(-1.96%) |
Jul 05, 2019 | 83.67 | 84.57 | 82.45 | 84.37 | 54,600 | +0.10(+0.12%) |
Jul 03, 2019 | 83.56 | 84.85 | 83.11 | 84.27 | 50,400 | +0.65(+0.78%) |
Jul 02, 2019 | 82.67 | 83.67 | 82.00 | 83.62 | 79,791 | +0.36(+0.43%) |