Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.74 | 90.45 | 87.56 | 89.96 | 315,041 | +2.30(+2.63%) |
Sep 27, 2019 | 89.83 | 90.73 | 87.44 | 87.65 | 297,188 | -1.86(-2.08%) |
Sep 26, 2019 | 89.82 | 90.31 | 87.76 | 89.52 | 267,793 | -0.44(-0.49%) |
Sep 25, 2019 | 89.36 | 90.79 | 87.54 | 89.96 | 517,100 | +0.25(+0.28%) |
Sep 24, 2019 | 95.60 | 95.60 | 89.50 | 89.70 | 863,953 | -5.87(-6.15%) |
Sep 23, 2019 | 90.56 | 96.03 | 90.56 | 95.57 | 804,971 | +4.85(+5.35%) |
Sep 20, 2019 | 91.79 | 93.17 | 90.18 | 90.72 | 892,474 | +1.12(+1.25%) |
Sep 19, 2019 | 91.05 | 91.06 | 88.72 | 89.60 | 626,278 | -1.16(-1.28%) |
Sep 18, 2019 | 91.21 | 91.45 | 89.74 | 90.76 | 430,386 | -0.26(-0.29%) |
Sep 17, 2019 | 93.41 | 93.96 | 90.56 | 91.03 | 662,048 | -3.06(-3.25%) |
Sep 16, 2019 | 88.94 | 94.31 | 87.34 | 94.09 | 584,265 | +4.26(+4.74%) |
Sep 13, 2019 | 92.92 | 93.72 | 89.77 | 89.83 | 418,542 | -3.10(-3.34%) |
Sep 12, 2019 | 95.27 | 96.07 | 92.10 | 92.94 | 705,660 | -2.50(-2.62%) |
Sep 11, 2019 | 92.84 | 95.83 | 92.24 | 95.43 | 954,212 | +2.53(+2.73%) |
Sep 10, 2019 | 87.85 | 93.28 | 87.84 | 92.90 | 792,145 | +4.70(+5.32%) |
Sep 09, 2019 | 88.45 | 88.89 | 87.70 | 88.21 | 419,346 | -0.21(-0.24%) |
Sep 06, 2019 | 87.51 | 88.66 | 87.05 | 88.42 | 446,521 | +1.34(+1.53%) |
Sep 05, 2019 | 87.22 | 87.53 | 85.72 | 87.08 | 390,843 | +1.11(+1.29%) |
Sep 04, 2019 | 84.19 | 86.31 | 83.97 | 85.97 | 345,391 | +2.22(+2.65%) |
Sep 03, 2019 | 85.91 | 86.19 | 83.50 | 83.76 | 484,600 | -3.19(-3.67%) |
Aug 30, 2019 | 83.87 | 87.06 | 83.87 | 86.95 | 684,112 | +4.29(+5.19%) |
Aug 29, 2019 | 82.96 | 84.08 | 82.57 | 82.66 | 392,296 | +0.36(+0.44%) |
Aug 28, 2019 | 80.89 | 82.51 | 80.63 | 82.30 | 472,794 | +1.23(+1.52%) |
Aug 27, 2019 | 82.47 | 83.19 | 81.06 | 81.07 | 864,742 | -0.75(-0.91%) |
Aug 26, 2019 | 83.52 | 84.47 | 80.07 | 81.81 | 601,592 | -0.74(-0.89%) |
Aug 23, 2019 | 84.24 | 86.40 | 82.01 | 82.55 | 625,880 | -2.65(-3.11%) |
Aug 22, 2019 | 83.56 | 85.55 | 83.00 | 85.20 | 594,473 | +1.71(+2.05%) |
Aug 21, 2019 | 83.60 | 83.84 | 82.48 | 83.48 | 395,839 | +0.70(+0.85%) |
Aug 20, 2019 | 84.40 | 84.93 | 82.67 | 82.78 | 347,878 | -1.54(-1.82%) |
Aug 19, 2019 | 83.78 | 85.35 | 83.52 | 84.32 | 465,817 | +1.65(+2.00%) |
Aug 16, 2019 | 80.99 | 83.40 | 80.64 | 82.67 | 514,421 | +2.44(+3.05%) |
Aug 15, 2019 | 80.96 | 81.07 | 78.94 | 80.22 | 2,124,271 | -0.74(-0.91%) |
Aug 14, 2019 | 86.05 | 86.40 | 80.49 | 80.96 | 1,049,868 | -6.32(-7.24%) |
Aug 13, 2019 | 85.84 | 89.59 | 85.77 | 87.28 | 635,953 | +1.15(+1.34%) |
Aug 12, 2019 | 85.04 | 86.86 | 84.54 | 86.13 | 604,946 | +0.39(+0.45%) |
Aug 09, 2019 | 85.36 | 86.23 | 84.21 | 85.74 | 513,738 | -0.24(-0.28%) |
Aug 08, 2019 | 84.41 | 86.69 | 83.41 | 85.98 | 867,657 | +2.68(+3.22%) |
Aug 07, 2019 | 83.05 | 83.83 | 79.52 | 83.30 | 1,749,308 | -2.55(-2.97%) |
Aug 06, 2019 | 85.72 | 86.20 | 84.18 | 85.85 | 730,248 | +0.92(+1.08%) |
Aug 05, 2019 | 84.75 | 85.07 | 83.23 | 84.93 | 778,195 | -1.51(-1.74%) |
Aug 02, 2019 | 88.23 | 88.23 | 85.79 | 86.43 | 415,617 | -2.38(-2.68%) |
Aug 01, 2019 | 89.18 | 91.65 | 88.58 | 88.81 | 420,573 | -0.25(-0.28%) |
Jul 31, 2019 | 90.49 | 91.06 | 88.84 | 89.06 | 587,763 | -1.65(-1.81%) |
Jul 30, 2019 | 89.84 | 90.85 | 87.96 | 90.70 | 430,360 | +0.74(+0.83%) |
Jul 29, 2019 | 88.91 | 90.39 | 88.40 | 89.96 | 381,240 | +1.09(+1.23%) |
Jul 26, 2019 | 90.01 | 90.75 | 88.50 | 88.86 | 352,308 | -1.31(-1.46%) |
Jul 25, 2019 | 89.51 | 90.61 | 89.51 | 90.18 | 313,846 | +0.42(+0.47%) |
Jul 24, 2019 | 86.57 | 89.95 | 85.58 | 89.76 | 481,970 | +2.67(+3.06%) |
Jul 23, 2019 | 90.68 | 91.43 | 86.95 | 87.09 | 525,553 | -3.09(-3.43%) |
Jul 22, 2019 | 91.01 | 92.10 | 89.20 | 90.18 | 666,902 | -0.79(-0.87%) |
Jul 19, 2019 | 91.71 | 92.72 | 90.97 | 90.97 | 336,767 | -0.44(-0.48%) |
Jul 18, 2019 | 91.15 | 91.95 | 90.22 | 91.40 | 349,767 | +0.48(+0.53%) |
Jul 17, 2019 | 93.33 | 93.58 | 88.82 | 90.92 | 556,373 | -2.66(-2.84%) |
Jul 16, 2019 | 92.74 | 94.65 | 92.74 | 93.58 | 513,413 | +0.66(+0.71%) |
Jul 15, 2019 | 95.69 | 96.70 | 92.35 | 92.93 | 431,434 | -2.69(-2.81%) |
Jul 12, 2019 | 95.66 | 96.84 | 95.58 | 95.61 | 529,206 | -0.08(-0.08%) |
Jul 11, 2019 | 96.22 | 96.64 | 94.90 | 95.69 | 440,832 | -0.13(-0.14%) |
Jul 10, 2019 | 93.46 | 95.98 | 93.46 | 95.82 | 541,975 | +2.52(+2.70%) |
Jul 09, 2019 | 93.50 | 94.30 | 92.66 | 93.30 | 319,044 | -0.51(-0.54%) |
Jul 08, 2019 | 96.16 | 96.41 | 92.98 | 93.81 | 669,602 | -2.54(-2.63%) |
Jul 05, 2019 | 93.93 | 96.92 | 93.93 | 96.35 | 466,012 | -0.28(-0.29%) |
Jul 03, 2019 | 92.58 | 96.76 | 92.10 | 96.63 | 416,416 | +4.57(+4.96%) |
Jul 02, 2019 | 91.06 | 93.21 | 91.06 | 92.06 | 567,886 | +1.10(+1.21%) |