Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.88 | 79.81 | 77.94 | 78.87 | 489,199 | +0.02(+0.03%) |
Sep 27, 2019 | 81.95 | 82.50 | 77.39 | 78.85 | 277,700 | -2.56(-3.14%) |
Sep 26, 2019 | 81.01 | 82.14 | 80.52 | 81.41 | 348,582 | +0.23(+0.28%) |
Sep 25, 2019 | 79.84 | 81.38 | 79.11 | 81.18 | 387,152 | +1.36(+1.70%) |
Sep 24, 2019 | 80.89 | 81.67 | 78.70 | 79.82 | 390,377 | -0.73(-0.91%) |
Sep 23, 2019 | 79.83 | 80.98 | 79.23 | 80.55 | 329,733 | +0.48(+0.60%) |
Sep 20, 2019 | 80.74 | 81.48 | 78.95 | 80.07 | 768,900 | -0.65(-0.81%) |
Sep 19, 2019 | 81.63 | 82.06 | 80.31 | 80.72 | 321,051 | -0.37(-0.46%) |
Sep 18, 2019 | 81.23 | 81.56 | 79.63 | 81.09 | 221,527 | +0.07(+0.09%) |
Sep 17, 2019 | 79.95 | 81.65 | 78.92 | 81.02 | 356,886 | +1.42(+1.78%) |
Sep 16, 2019 | 79.09 | 80.36 | 78.96 | 79.60 | 360,086 | -0.34(-0.43%) |
Sep 13, 2019 | 81.40 | 82.28 | 79.40 | 79.94 | 276,800 | -1.54(-1.89%) |
Sep 12, 2019 | 81.25 | 83.12 | 81.16 | 81.48 | 491,283 | +1.28(+1.60%) |
Sep 11, 2019 | 81.61 | 81.89 | 78.80 | 80.20 | 636,254 | -1.37(-1.68%) |
Sep 10, 2019 | 84.01 | 84.01 | 79.56 | 81.57 | 614,510 | -2.83(-3.35%) |
Sep 09, 2019 | 87.74 | 87.74 | 83.88 | 84.40 | 422,972 | -3.07(-3.51%) |
Sep 06, 2019 | 88.14 | 88.86 | 87.03 | 87.47 | 433,000 | -0.32(-0.36%) |
Sep 05, 2019 | 89.43 | 89.70 | 86.81 | 87.79 | 442,029 | -0.69(-0.78%) |
Sep 04, 2019 | 89.01 | 89.79 | 88.07 | 88.48 | 347,812 | +0.33(+0.37%) |
Sep 03, 2019 | 89.31 | 90.29 | 87.85 | 88.15 | 259,526 | -1.80(-2.00%) |
Aug 30, 2019 | 90.00 | 90.46 | 88.30 | 89.95 | 261,000 | +0.07(+0.08%) |
Aug 29, 2019 | 89.72 | 90.56 | 89.23 | 89.88 | 187,983 | +1.07(+1.20%) |
Aug 28, 2019 | 88.88 | 89.34 | 87.55 | 88.81 | 280,453 | +0.08(+0.09%) |
Aug 27, 2019 | 90.74 | 91.18 | 88.30 | 88.73 | 362,178 | -1.21(-1.35%) |
Aug 26, 2019 | 90.62 | 90.62 | 88.97 | 89.94 | 208,688 | +0.46(+0.51%) |
Aug 23, 2019 | 91.41 | 92.33 | 89.03 | 89.48 | 349,800 | -2.34(-2.55%) |
Aug 22, 2019 | 91.04 | 92.24 | 90.23 | 91.82 | 274,215 | +1.08(+1.19%) |
Aug 21, 2019 | 91.42 | 91.68 | 90.34 | 90.74 | 367,455 | +0.24(+0.27%) |
Aug 20, 2019 | 91.24 | 91.24 | 89.82 | 90.50 | 360,292 | -1.01(-1.10%) |
Aug 19, 2019 | 93.63 | 93.63 | 91.39 | 91.51 | 317,953 | -0.93(-1.01%) |
Aug 16, 2019 | 91.43 | 92.66 | 91.39 | 92.44 | 378,100 | +1.73(+1.91%) |
Aug 15, 2019 | 88.45 | 91.09 | 87.16 | 90.71 | 385,471 | +2.61(+2.96%) |
Aug 14, 2019 | 87.96 | 89.23 | 87.56 | 88.10 | 400,227 | -1.59(-1.77%) |
Aug 13, 2019 | 86.22 | 89.73 | 86.05 | 89.69 | 586,719 | +3.50(+4.06%) |
Aug 12, 2019 | 86.51 | 87.90 | 85.31 | 86.19 | 485,557 | -0.87(-1.00%) |
Aug 09, 2019 | 85.42 | 87.69 | 85.18 | 87.06 | 719,800 | +1.05(+1.22%) |
Aug 08, 2019 | 79.02 | 89.39 | 79.02 | 86.01 | 1,164,310 | +11.32(+15.16%) |
Aug 07, 2019 | 73.98 | 75.69 | 73.87 | 74.69 | 361,265 | +0.04(+0.05%) |
Aug 06, 2019 | 74.55 | 76.83 | 74.39 | 74.65 | 361,007 | +0.83(+1.12%) |
Aug 05, 2019 | 75.15 | 75.15 | 72.65 | 73.82 | 496,561 | -3.01(-3.92%) |
Aug 02, 2019 | 76.91 | 77.95 | 76.24 | 76.83 | 361,700 | -0.43(-0.56%) |
Aug 01, 2019 | 79.80 | 81.08 | 77.13 | 77.26 | 847,570 | -2.61(-3.27%) |
Jul 31, 2019 | 80.44 | 81.10 | 78.22 | 79.87 | 412,530 | -0.62(-0.77%) |
Jul 30, 2019 | 80.16 | 81.00 | 79.52 | 80.49 | 281,830 | +0.33(+0.41%) |
Jul 29, 2019 | 80.11 | 80.28 | 77.39 | 80.16 | 285,528 | +0.09(+0.11%) |
Jul 26, 2019 | 79.26 | 80.35 | 79.05 | 80.07 | 409,000 | +1.24(+1.57%) |
Jul 25, 2019 | 79.59 | 79.94 | 78.82 | 78.83 | 342,423 | -0.87(-1.09%) |
Jul 24, 2019 | 78.91 | 80.00 | 78.64 | 79.70 | 208,326 | +0.66(+0.84%) |
Jul 23, 2019 | 80.60 | 80.74 | 78.37 | 79.04 | 335,447 | -1.20(-1.50%) |
Jul 22, 2019 | 79.95 | 80.98 | 79.95 | 80.24 | 251,756 | +0.26(+0.33%) |
Jul 19, 2019 | 81.10 | 81.80 | 79.89 | 79.98 | 189,400 | -0.98(-1.21%) |
Jul 18, 2019 | 80.49 | 81.12 | 79.60 | 80.96 | 348,313 | +0.22(+0.27%) |
Jul 17, 2019 | 80.73 | 81.47 | 80.21 | 80.74 | 299,341 | +0.09(+0.11%) |
Jul 16, 2019 | 80.58 | 81.35 | 80.12 | 80.65 | 480,577 | +0.02(+0.02%) |
Jul 15, 2019 | 81.08 | 81.35 | 80.29 | 80.63 | 425,058 | -0.55(-0.68%) |
Jul 12, 2019 | 80.00 | 81.54 | 79.50 | 81.18 | 459,100 | +1.37(+1.72%) |
Jul 11, 2019 | 80.33 | 80.99 | 79.03 | 79.81 | 515,887 | -0.06(-0.08%) |
Jul 10, 2019 | 79.57 | 80.58 | 79.16 | 79.87 | 699,525 | +0.77(+0.97%) |
Jul 09, 2019 | 76.86 | 79.74 | 76.53 | 79.10 | 606,971 | +1.87(+2.42%) |
Jul 08, 2019 | 77.04 | 77.64 | 76.05 | 77.23 | 574,512 | -0.06(-0.08%) |
Jul 05, 2019 | 77.76 | 78.07 | 76.33 | 77.29 | 141,300 | -1.10(-1.40%) |
Jul 03, 2019 | 77.13 | 78.98 | 77.03 | 78.39 | 240,600 | +1.26(+1.63%) |
Jul 02, 2019 | 76.79 | 77.13 | 75.77 | 77.13 | 314,743 | +0.34(+0.44%) |