Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.13 | 80.16 | 78.33 | 79.28 | 168,631 | +0.45(+0.57%) |
Sep 27, 2019 | 79.85 | 80.33 | 77.94 | 78.83 | 143,400 | -0.54(-0.68%) |
Sep 26, 2019 | 81.56 | 81.87 | 77.54 | 79.37 | 130,981 | -2.25(-2.76%) |
Sep 25, 2019 | 80.80 | 82.29 | 79.55 | 81.62 | 138,039 | +1.15(+1.43%) |
Sep 24, 2019 | 81.14 | 81.91 | 79.83 | 80.47 | 163,706 | -0.46(-0.57%) |
Sep 23, 2019 | 81.39 | 81.39 | 79.73 | 80.93 | 195,945 | -0.46(-0.57%) |
Sep 20, 2019 | 79.87 | 81.56 | 79.35 | 81.39 | 292,100 | +1.44(+1.80%) |
Sep 19, 2019 | 79.29 | 81.35 | 79.22 | 79.95 | 173,952 | +0.56(+0.71%) |
Sep 18, 2019 | 78.83 | 80.50 | 77.97 | 79.39 | 307,166 | +0.64(+0.81%) |
Sep 17, 2019 | 77.61 | 78.96 | 77.38 | 78.75 | 136,439 | +1.39(+1.80%) |
Sep 16, 2019 | 77.66 | 78.33 | 76.60 | 77.36 | 160,708 | -0.74(-0.95%) |
Sep 13, 2019 | 78.99 | 79.41 | 75.92 | 78.10 | 286,300 | -0.56(-0.71%) |
Sep 12, 2019 | 78.95 | 79.59 | 77.95 | 78.66 | 227,558 | -0.10(-0.13%) |
Sep 11, 2019 | 77.95 | 79.30 | 76.19 | 78.76 | 193,342 | +0.51(+0.65%) |
Sep 10, 2019 | 77.40 | 78.31 | 73.56 | 78.25 | 375,766 | +0.15(+0.19%) |
Sep 09, 2019 | 82.52 | 83.21 | 77.44 | 78.10 | 255,276 | -4.34(-5.26%) |
Sep 06, 2019 | 83.70 | 85.16 | 82.36 | 82.44 | 189,200 | -0.86(-1.03%) |
Sep 05, 2019 | 82.07 | 84.03 | 79.90 | 83.30 | 1,628,092 | +3.71(+4.66%) |
Sep 04, 2019 | 84.72 | 84.72 | 79.58 | 79.59 | 319,864 | -7.56(-8.67%) |
Sep 03, 2019 | 87.57 | 88.63 | 86.42 | 87.15 | 157,174 | -0.83(-0.94%) |
Aug 30, 2019 | 87.97 | 88.35 | 87.23 | 87.98 | 84,200 | +0.04(+0.05%) |
Aug 29, 2019 | 87.97 | 89.07 | 87.34 | 87.94 | 87,216 | +0.61(+0.70%) |
Aug 28, 2019 | 87.25 | 87.76 | 86.15 | 87.33 | 117,824 | +0.02(+0.02%) |
Aug 27, 2019 | 89.72 | 91.05 | 87.22 | 87.31 | 153,772 | -1.63(-1.83%) |
Aug 26, 2019 | 87.76 | 88.99 | 86.18 | 88.94 | 114,275 | +2.29(+2.64%) |
Aug 23, 2019 | 86.67 | 87.90 | 85.77 | 86.65 | 133,900 | -0.47(-0.54%) |
Aug 22, 2019 | 88.55 | 89.20 | 87.01 | 87.12 | 129,199 | -1.07(-1.21%) |
Aug 21, 2019 | 88.69 | 88.98 | 87.05 | 88.19 | 108,359 | +0.73(+0.83%) |
Aug 20, 2019 | 86.79 | 88.37 | 86.55 | 87.46 | 91,251 | +0.39(+0.45%) |
Aug 19, 2019 | 89.14 | 91.55 | 86.94 | 87.07 | 115,426 | -1.36(-1.54%) |
Aug 16, 2019 | 86.90 | 92.91 | 86.52 | 88.43 | 372,600 | +1.73(+2.00%) |
Aug 15, 2019 | 83.21 | 87.78 | 83.21 | 86.70 | 173,798 | +3.24(+3.88%) |
Aug 14, 2019 | 82.54 | 84.56 | 82.08 | 83.46 | 75,384 | -0.25(-0.30%) |
Aug 13, 2019 | 82.68 | 84.73 | 82.68 | 83.71 | 67,304 | +0.57(+0.69%) |
Aug 12, 2019 | 83.09 | 84.12 | 82.31 | 83.14 | 75,377 | -0.12(-0.14%) |
Aug 09, 2019 | 82.04 | 83.99 | 81.50 | 83.26 | 102,800 | +1.80(+2.21%) |
Aug 08, 2019 | 82.34 | 82.34 | 79.84 | 81.46 | 151,168 | -0.70(-0.85%) |
Aug 07, 2019 | 82.98 | 84.99 | 79.55 | 82.16 | 101,870 | +1.26(+1.56%) |
Aug 06, 2019 | 77.77 | 82.86 | 76.90 | 80.90 | 178,249 | +4.19(+5.46%) |
Aug 05, 2019 | 78.69 | 79.21 | 74.79 | 76.71 | 119,834 | -3.04(-3.81%) |
Aug 02, 2019 | 80.93 | 81.30 | 78.19 | 79.75 | 86,900 | -1.30(-1.60%) |
Aug 01, 2019 | 80.68 | 81.95 | 80.00 | 81.05 | 119,869 | +0.46(+0.57%) |
Jul 31, 2019 | 82.08 | 83.13 | 80.27 | 80.59 | 104,040 | -1.63(-1.98%) |
Jul 30, 2019 | 81.39 | 82.39 | 80.43 | 82.22 | 78,095 | +0.42(+0.51%) |
Jul 29, 2019 | 80.74 | 82.26 | 80.36 | 81.80 | 83,504 | +1.12(+1.39%) |
Jul 26, 2019 | 79.92 | 80.92 | 79.25 | 80.68 | 141,900 | +1.09(+1.37%) |
Jul 25, 2019 | 78.78 | 80.26 | 78.25 | 79.59 | 119,744 | +0.81(+1.03%) |
Jul 24, 2019 | 77.27 | 79.11 | 76.51 | 78.78 | 66,953 | +1.17(+1.51%) |
Jul 23, 2019 | 77.80 | 78.11 | 77.04 | 77.61 | 75,119 | -0.06(-0.08%) |
Jul 22, 2019 | 77.00 | 77.68 | 76.62 | 77.67 | 84,529 | +0.90(+1.17%) |
Jul 19, 2019 | 76.60 | 77.70 | 76.38 | 76.77 | 88,100 | -0.05(-0.07%) |
Jul 18, 2019 | 75.90 | 77.32 | 75.21 | 76.82 | 84,780 | +0.72(+0.95%) |
Jul 17, 2019 | 76.44 | 77.34 | 75.89 | 76.10 | 78,423 | -0.26(-0.34%) |
Jul 16, 2019 | 76.35 | 76.76 | 75.69 | 76.36 | 82,627 | +0.20(+0.26%) |
Jul 15, 2019 | 77.40 | 77.70 | 76.00 | 76.16 | 63,720 | -0.92(-1.19%) |
Jul 12, 2019 | 77.06 | 77.27 | 75.93 | 77.08 | 108,900 | +0.01(+0.01%) |
Jul 11, 2019 | 78.25 | 78.98 | 76.61 | 77.07 | 115,260 | -0.48(-0.62%) |
Jul 10, 2019 | 78.37 | 79.17 | 77.45 | 77.55 | 83,778 | -0.53(-0.68%) |
Jul 09, 2019 | 77.34 | 78.30 | 76.32 | 78.08 | 98,175 | +0.39(+0.50%) |
Jul 08, 2019 | 76.96 | 77.72 | 76.28 | 77.69 | 41,506 | +0.43(+0.56%) |
Jul 05, 2019 | 76.87 | 77.41 | 76.01 | 77.26 | 67,800 | -0.13(-0.17%) |
Jul 03, 2019 | 76.61 | 77.97 | 76.26 | 77.39 | 39,900 | +0.83(+1.08%) |
Jul 02, 2019 | 76.06 | 76.63 | 74.70 | 76.56 | 52,941 | +0.48(+0.63%) |