Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.35 | 84.87 | 83.35 | 83.51 | 282,747 | +0.20(+0.24%) |
Sep 27, 2019 | 84.93 | 85.27 | 83.23 | 83.32 | 266,274 | -1.40(-1.65%) |
Sep 26, 2019 | 86.22 | 86.22 | 84.66 | 84.72 | 158,514 | -1.63(-1.88%) |
Sep 25, 2019 | 86.03 | 86.99 | 85.48 | 86.34 | 288,905 | +0.60(+0.70%) |
Sep 24, 2019 | 86.36 | 87.41 | 85.22 | 85.75 | 389,834 | -0.78(-0.91%) |
Sep 23, 2019 | 85.10 | 87.10 | 84.75 | 86.53 | 265,928 | +1.57(+1.84%) |
Sep 20, 2019 | 84.75 | 86.11 | 84.69 | 84.96 | 392,312 | +0.19(+0.22%) |
Sep 19, 2019 | 85.52 | 85.64 | 84.36 | 84.78 | 194,506 | -0.51(-0.60%) |
Sep 18, 2019 | 84.61 | 87.04 | 83.28 | 85.29 | 389,193 | +0.69(+0.81%) |
Sep 17, 2019 | 85.35 | 85.83 | 84.12 | 84.60 | 279,986 | -1.18(-1.38%) |
Sep 16, 2019 | 88.22 | 88.94 | 85.22 | 85.79 | 463,764 | -2.91(-3.28%) |
Sep 13, 2019 | 89.24 | 89.85 | 87.88 | 88.69 | 259,635 | -0.32(-0.36%) |
Sep 12, 2019 | 87.24 | 89.46 | 86.78 | 89.02 | 367,279 | +2.13(+2.46%) |
Sep 11, 2019 | 86.93 | 87.48 | 86.18 | 86.88 | 223,237 | +0.33(+0.38%) |
Sep 10, 2019 | 86.80 | 86.80 | 85.43 | 86.55 | 207,732 | -0.21(-0.24%) |
Sep 09, 2019 | 88.02 | 88.02 | 85.90 | 86.75 | 255,532 | -0.67(-0.76%) |
Sep 06, 2019 | 89.37 | 89.37 | 87.39 | 87.42 | 206,114 | -1.75(-1.97%) |
Sep 05, 2019 | 87.48 | 89.38 | 87.48 | 89.17 | 260,297 | +2.40(+2.76%) |
Sep 04, 2019 | 86.31 | 86.82 | 85.53 | 86.77 | 238,123 | +1.26(+1.48%) |
Sep 03, 2019 | 87.10 | 87.68 | 84.89 | 85.51 | 281,580 | -2.02(-2.30%) |
Aug 30, 2019 | 88.38 | 88.43 | 87.35 | 87.53 | 311,623 | -0.61(-0.69%) |
Aug 29, 2019 | 88.46 | 89.30 | 88.09 | 88.14 | 226,336 | +0.25(+0.29%) |
Aug 28, 2019 | 87.06 | 88.34 | 86.31 | 87.88 | 266,416 | +0.67(+0.76%) |
Aug 27, 2019 | 88.47 | 88.95 | 87.01 | 87.22 | 305,840 | -0.85(-0.97%) |
Aug 26, 2019 | 87.49 | 88.50 | 86.91 | 88.07 | 293,757 | +1.37(+1.58%) |
Aug 23, 2019 | 87.06 | 88.31 | 86.41 | 86.70 | 403,037 | -0.72(-0.83%) |
Aug 22, 2019 | 88.08 | 88.31 | 86.49 | 87.42 | 408,795 | -0.41(-0.47%) |
Aug 21, 2019 | 90.43 | 90.69 | 87.81 | 87.83 | 496,878 | -2.32(-2.57%) |
Aug 20, 2019 | 91.07 | 91.62 | 90.09 | 90.15 | 259,254 | -1.21(-1.33%) |
Aug 19, 2019 | 92.32 | 92.73 | 91.33 | 91.37 | 213,449 | -0.02(-0.02%) |
Aug 16, 2019 | 90.08 | 91.97 | 90.08 | 91.39 | 1,206,354 | +1.57(+1.74%) |
Aug 15, 2019 | 89.86 | 90.58 | 88.66 | 89.82 | 402,077 | -0.08(-0.09%) |
Aug 14, 2019 | 89.04 | 90.21 | 88.73 | 89.90 | 323,610 | -0.23(-0.26%) |
Aug 13, 2019 | 88.41 | 90.54 | 88.14 | 90.13 | 275,235 | +1.48(+1.67%) |
Aug 12, 2019 | 89.20 | 90.31 | 88.26 | 88.65 | 257,390 | -0.90(-1.01%) |
Aug 09, 2019 | 89.31 | 90.55 | 89.31 | 89.56 | 374,745 | -0.03(-0.03%) |
Aug 08, 2019 | 89.85 | 90.67 | 89.14 | 89.58 | 560,800 | +0.17(+0.19%) |
Aug 07, 2019 | 89.05 | 90.67 | 89.05 | 89.42 | 494,728 | -0.31(-0.35%) |
Aug 06, 2019 | 84.78 | 89.84 | 84.51 | 89.73 | 494,429 | +5.50(+6.53%) |
Aug 05, 2019 | 82.55 | 84.78 | 81.91 | 84.23 | 593,291 | +0.73(+0.88%) |
Aug 02, 2019 | 83.64 | 84.85 | 82.65 | 83.49 | 520,802 | -0.03(-0.04%) |
Aug 01, 2019 | 81.93 | 87.23 | 79.25 | 83.52 | 624,590 | -2.99(-3.45%) |
Jul 31, 2019 | 84.80 | 87.51 | 84.80 | 86.51 | 466,247 | +1.75(+2.07%) |
Jul 30, 2019 | 83.22 | 85.04 | 83.05 | 84.76 | 312,000 | +1.25(+1.50%) |
Jul 29, 2019 | 83.59 | 83.74 | 82.75 | 83.50 | 349,628 | -0.40(-0.48%) |
Jul 26, 2019 | 83.75 | 84.24 | 83.48 | 83.91 | 177,311 | +0.39(+0.47%) |
Jul 25, 2019 | 84.11 | 84.54 | 83.41 | 83.51 | 202,763 | -0.60(-0.71%) |
Jul 24, 2019 | 82.72 | 84.16 | 82.35 | 84.11 | 226,393 | +1.01(+1.21%) |
Jul 23, 2019 | 83.19 | 83.83 | 82.55 | 83.10 | 151,376 | +0.23(+0.27%) |
Jul 22, 2019 | 83.57 | 84.01 | 82.78 | 82.88 | 193,013 | -0.53(-0.63%) |
Jul 19, 2019 | 84.66 | 85.04 | 83.40 | 83.41 | 178,639 | -1.36(-1.61%) |
Jul 18, 2019 | 84.32 | 85.00 | 83.96 | 84.77 | 165,079 | +0.37(+0.44%) |
Jul 17, 2019 | 84.74 | 85.22 | 84.13 | 84.40 | 164,375 | -0.52(-0.61%) |
Jul 16, 2019 | 83.52 | 84.95 | 83.36 | 84.91 | 261,310 | +1.66(+2.00%) |
Jul 15, 2019 | 83.90 | 84.08 | 82.89 | 83.25 | 214,908 | -0.58(-0.69%) |
Jul 12, 2019 | 83.66 | 84.17 | 83.37 | 83.83 | 235,224 | +0.25(+0.30%) |
Jul 11, 2019 | 84.20 | 84.66 | 83.27 | 83.57 | 217,924 | -0.43(-0.51%) |
Jul 10, 2019 | 85.02 | 85.38 | 83.41 | 84.00 | 254,358 | -0.86(-1.02%) |
Jul 09, 2019 | 84.44 | 85.66 | 84.42 | 84.87 | 231,806 | +0.08(+0.09%) |
Jul 08, 2019 | 83.48 | 84.88 | 83.24 | 84.79 | 270,483 | +1.18(+1.42%) |
Jul 05, 2019 | 82.89 | 83.77 | 82.61 | 83.60 | 178,946 | +0.41(+0.49%) |
Jul 03, 2019 | 83.22 | 83.37 | 82.68 | 83.19 | 137,069 | +0.23(+0.27%) |
Jul 02, 2019 | 82.95 | 83.49 | 82.46 | 82.97 | 217,672 | +0.23(+0.27%) |