Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 80.75 | 82.65 | 80.75 | 82.61 | 115,817 | +1.88(+2.33%) |
Sep 27, 2019 | 80.78 | 81.59 | 80.38 | 80.73 | 34,701 | +0.09(+0.11%) |
Sep 26, 2019 | 80.79 | 81.05 | 80.32 | 80.64 | 35,034 | -0.14(-0.17%) |
Sep 25, 2019 | 82.93 | 82.93 | 80.14 | 80.78 | 68,430 | -2.03(-2.45%) |
Sep 24, 2019 | 82.54 | 83.88 | 82.54 | 82.81 | 54,051 | +0.07(+0.08%) |
Sep 23, 2019 | 83.32 | 83.88 | 82.66 | 82.74 | 66,291 | -0.95(-1.14%) |
Sep 20, 2019 | 81.45 | 84.11 | 81.40 | 83.69 | 83,423 | +2.13(+2.61%) |
Sep 19, 2019 | 83.42 | 84.22 | 81.45 | 81.56 | 102,964 | -1.65(-1.99%) |
Sep 18, 2019 | 82.63 | 83.55 | 82.27 | 83.21 | 52,872 | +0.25(+0.30%) |
Sep 17, 2019 | 81.10 | 83.23 | 81.10 | 82.96 | 75,407 | +1.34(+1.65%) |
Sep 16, 2019 | 81.84 | 83.62 | 81.42 | 81.62 | 64,878 | -0.74(-0.90%) |
Sep 13, 2019 | 82.19 | 82.70 | 81.50 | 82.36 | 66,131 | +0.66(+0.81%) |
Sep 12, 2019 | 81.52 | 83.11 | 80.91 | 81.70 | 93,831 | +0.05(+0.06%) |
Sep 11, 2019 | 82.77 | 82.93 | 81.17 | 81.65 | 63,575 | -0.64(-0.78%) |
Sep 10, 2019 | 81.73 | 83.58 | 80.71 | 82.29 | 75,157 | +1.04(+1.29%) |
Sep 09, 2019 | 83.82 | 83.82 | 80.73 | 81.25 | 45,363 | -1.37(-1.66%) |
Sep 06, 2019 | 81.04 | 83.02 | 81.04 | 82.62 | 152,709 | +1.85(+2.29%) |
Sep 05, 2019 | 79.70 | 81.23 | 79.70 | 80.77 | 42,784 | +1.55(+1.96%) |
Sep 04, 2019 | 79.18 | 80.31 | 78.86 | 79.22 | 54,239 | +0.51(+0.65%) |
Sep 03, 2019 | 81.42 | 81.42 | 78.23 | 78.71 | 60,623 | -2.70(-3.31%) |
Aug 30, 2019 | 78.40 | 81.68 | 78.26 | 81.40 | 105,857 | +3.41(+4.37%) |
Aug 29, 2019 | 76.05 | 78.62 | 75.61 | 77.99 | 81,275 | +2.33(+3.08%) |
Aug 28, 2019 | 76.11 | 76.87 | 75.52 | 75.66 | 38,828 | -0.56(-0.74%) |
Aug 27, 2019 | 77.47 | 78.29 | 76.06 | 76.22 | 68,105 | -0.20(-0.26%) |
Aug 26, 2019 | 75.27 | 76.75 | 75.27 | 76.42 | 44,577 | +2.01(+2.70%) |
Aug 23, 2019 | 76.22 | 76.22 | 74.12 | 74.41 | 72,217 | -1.83(-2.40%) |
Aug 22, 2019 | 77.71 | 77.71 | 75.76 | 76.24 | 69,218 | -1.21(-1.57%) |
Aug 21, 2019 | 76.71 | 77.88 | 76.31 | 77.46 | 47,888 | +1.22(+1.60%) |
Aug 20, 2019 | 76.17 | 77.05 | 76.03 | 76.23 | 66,716 | +0.07(+0.09%) |
Aug 19, 2019 | 77.64 | 77.94 | 75.99 | 76.17 | 54,932 | -1.18(-1.52%) |
Aug 16, 2019 | 75.36 | 77.49 | 75.23 | 77.35 | 192,499 | +2.21(+2.94%) |
Aug 15, 2019 | 74.07 | 75.76 | 73.04 | 75.14 | 127,441 | +1.20(+1.62%) |
Aug 14, 2019 | 77.52 | 77.85 | 73.93 | 73.94 | 124,959 | -4.68(-5.95%) |
Aug 13, 2019 | 77.99 | 79.61 | 77.66 | 78.62 | 35,105 | -0.16(-0.20%) |
Aug 12, 2019 | 79.81 | 79.81 | 78.45 | 78.78 | 22,338 | -1.36(-1.70%) |
Aug 09, 2019 | 79.28 | 80.63 | 79.28 | 80.14 | 45,554 | +0.66(+0.83%) |
Aug 08, 2019 | 79.71 | 80.79 | 78.89 | 79.48 | 37,090 | -0.30(-0.38%) |
Aug 07, 2019 | 78.16 | 81.09 | 77.39 | 79.78 | 45,861 | +1.36(+1.73%) |
Aug 06, 2019 | 80.69 | 81.23 | 77.87 | 78.43 | 66,132 | -2.58(-3.18%) |
Aug 05, 2019 | 81.55 | 81.55 | 80.47 | 81.00 | 49,882 | -1.91(-2.30%) |
Aug 02, 2019 | 83.22 | 83.93 | 82.83 | 82.91 | 52,369 | -0.93(-1.11%) |
Aug 01, 2019 | 83.61 | 85.36 | 83.54 | 83.84 | 64,379 | +0.13(+0.15%) |
Jul 31, 2019 | 85.05 | 85.05 | 83.63 | 83.71 | 84,298 | -1.31(-1.54%) |
Jul 30, 2019 | 83.59 | 86.41 | 82.91 | 85.02 | 74,335 | +1.58(+1.89%) |
Jul 29, 2019 | 80.35 | 83.86 | 80.35 | 83.44 | 56,495 | +2.89(+3.58%) |
Jul 26, 2019 | 83.21 | 83.21 | 80.11 | 80.56 | 68,271 | -2.39(-2.88%) |
Jul 25, 2019 | 83.17 | 83.62 | 81.50 | 82.95 | 44,634 | -0.85(-1.02%) |
Jul 24, 2019 | 83.75 | 84.49 | 83.16 | 83.80 | 56,044 | +0.89(+1.08%) |
Jul 23, 2019 | 85.17 | 85.48 | 81.91 | 82.91 | 64,281 | -2.16(-2.54%) |
Jul 22, 2019 | 87.78 | 87.78 | 84.81 | 85.07 | 122,480 | -2.15(-2.46%) |
Jul 19, 2019 | 87.46 | 88.31 | 86.42 | 87.22 | 61,456 | +0.09(+0.11%) |
Jul 18, 2019 | 88.24 | 88.70 | 86.22 | 87.12 | 62,157 | -1.41(-1.60%) |
Jul 17, 2019 | 88.86 | 88.86 | 88.11 | 88.54 | 46,611 | -0.45(-0.51%) |
Jul 16, 2019 | 88.65 | 89.48 | 88.07 | 88.99 | 34,064 | -0.02(-0.02%) |
Jul 15, 2019 | 87.84 | 89.69 | 87.84 | 89.01 | 33,433 | +0.89(+1.02%) |
Jul 12, 2019 | 88.85 | 88.85 | 86.89 | 88.11 | 28,456 | -0.10(-0.11%) |
Jul 11, 2019 | 88.96 | 88.96 | 87.27 | 88.21 | 37,429 | -0.13(-0.15%) |
Jul 10, 2019 | 90.48 | 90.48 | 87.62 | 88.35 | 33,931 | -1.38(-1.54%) |
Jul 09, 2019 | 89.70 | 91.03 | 88.54 | 89.73 | 46,046 | -0.10(-0.11%) |
Jul 08, 2019 | 90.24 | 91.03 | 89.58 | 89.83 | 42,495 | -0.27(-0.30%) |
Jul 05, 2019 | 89.51 | 90.13 | 89.01 | 90.09 | 32,760 | +0.26(+0.29%) |
Jul 03, 2019 | 88.75 | 90.77 | 88.75 | 89.83 | 31,565 | +1.15(+1.30%) |
Jul 02, 2019 | 87.23 | 89.27 | 87.23 | 88.68 | 43,930 | +1.45(+1.66%) |