Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.32 | 84.72 | 81.21 | 83.72 | 608,207 | +1.64(+2.00%) |
Sep 27, 2019 | 85.51 | 86.19 | 81.09 | 82.08 | 1,202,300 | -3.27(-3.83%) |
Sep 26, 2019 | 88.71 | 89.53 | 84.97 | 85.35 | 679,775 | -2.95(-3.34%) |
Sep 25, 2019 | 86.22 | 88.72 | 84.87 | 88.30 | 694,184 | +1.54(+1.78%) |
Sep 24, 2019 | 90.11 | 91.45 | 84.92 | 86.76 | 1,347,330 | -3.11(-3.46%) |
Sep 23, 2019 | 89.10 | 90.37 | 87.33 | 89.87 | 1,044,570 | +0.46(+0.51%) |
Sep 20, 2019 | 90.26 | 91.42 | 85.90 | 89.41 | 2,241,100 | -0.01(-0.01%) |
Sep 19, 2019 | 83.44 | 90.45 | 83.20 | 89.42 | 3,525,396 | +6.38(+7.68%) |
Sep 18, 2019 | 83.15 | 83.49 | 80.44 | 83.04 | 848,601 | -0.02(-0.02%) |
Sep 17, 2019 | 79.40 | 83.21 | 79.40 | 83.06 | 1,342,840 | +3.75(+4.73%) |
Sep 16, 2019 | 76.51 | 80.66 | 76.40 | 79.31 | 1,539,182 | +3.19(+4.19%) |
Sep 13, 2019 | 71.55 | 76.65 | 71.55 | 76.12 | 1,531,800 | +4.48(+6.25%) |
Sep 12, 2019 | 80.28 | 81.16 | 70.88 | 71.64 | 3,773,484 | -7.79(-9.81%) |
Sep 11, 2019 | 75.13 | 80.06 | 74.92 | 79.43 | 931,102 | +4.31(+5.74%) |
Sep 10, 2019 | 73.64 | 76.29 | 72.50 | 75.12 | 1,410,007 | +0.96(+1.29%) |
Sep 09, 2019 | 77.20 | 77.74 | 73.15 | 74.16 | 1,315,432 | -3.10(-4.01%) |
Sep 06, 2019 | 79.10 | 79.35 | 76.89 | 77.26 | 839,800 | -1.34(-1.70%) |
Sep 05, 2019 | 83.79 | 84.26 | 77.79 | 78.60 | 1,131,038 | -4.29(-5.18%) |
Sep 04, 2019 | 78.99 | 82.95 | 78.52 | 82.89 | 1,176,121 | +5.35(+6.90%) |
Sep 03, 2019 | 80.94 | 81.90 | 77.44 | 77.54 | 971,620 | -4.38(-5.35%) |
Aug 30, 2019 | 83.96 | 84.30 | 80.31 | 81.92 | 457,200 | -1.44(-1.73%) |
Aug 29, 2019 | 83.70 | 84.81 | 80.55 | 83.36 | 898,168 | +0.72(+0.87%) |
Aug 28, 2019 | 81.83 | 83.62 | 81.21 | 82.64 | 382,670 | +0.80(+0.98%) |
Aug 27, 2019 | 82.98 | 84.02 | 81.41 | 81.84 | 543,193 | -0.54(-0.66%) |
Aug 26, 2019 | 81.88 | 83.86 | 80.04 | 82.38 | 637,931 | +1.48(+1.83%) |
Aug 23, 2019 | 81.65 | 82.62 | 78.79 | 80.90 | 937,300 | -1.14(-1.39%) |
Aug 22, 2019 | 81.85 | 82.80 | 79.32 | 82.04 | 2,275,412 | -5.81(-6.61%) |
Aug 21, 2019 | 86.34 | 88.96 | 85.49 | 87.85 | 1,350,731 | +3.14(+3.71%) |
Aug 20, 2019 | 84.49 | 85.26 | 83.01 | 84.71 | 669,848 | +0.59(+0.70%) |
Aug 19, 2019 | 85.00 | 85.60 | 83.15 | 84.12 | 753,652 | +0.32(+0.38%) |
Aug 16, 2019 | 82.25 | 84.35 | 81.61 | 83.80 | 1,060,700 | +1.72(+2.10%) |
Aug 15, 2019 | 84.30 | 84.44 | 78.81 | 82.08 | 1,489,360 | -2.61(-3.08%) |
Aug 14, 2019 | 87.03 | 87.70 | 84.67 | 84.69 | 1,325,534 | -3.09(-3.52%) |
Aug 13, 2019 | 86.83 | 89.43 | 86.12 | 87.78 | 1,482,104 | +1.15(+1.33%) |
Aug 12, 2019 | 81.11 | 88.24 | 81.11 | 86.63 | 2,207,468 | +4.30(+5.22%) |
Aug 09, 2019 | 79.17 | 84.61 | 79.03 | 82.33 | 1,535,500 | +1.51(+1.87%) |
Aug 08, 2019 | 78.65 | 81.12 | 76.20 | 80.82 | 1,477,635 | +0.52(+0.65%) |
Aug 07, 2019 | 75.99 | 81.00 | 74.86 | 80.30 | 5,564,498 | +16.12(+25.12%) |
Aug 06, 2019 | 63.56 | 65.83 | 62.37 | 64.18 | 1,209,288 | +1.27(+2.02%) |
Aug 05, 2019 | 64.11 | 64.50 | 60.93 | 62.91 | 1,169,611 | -2.07(-3.19%) |
Aug 02, 2019 | 66.72 | 66.80 | 64.09 | 64.98 | 845,500 | -1.51(-2.27%) |
Aug 01, 2019 | 66.59 | 69.00 | 65.80 | 66.49 | 1,218,209 | +1.26(+1.93%) |
Jul 31, 2019 | 65.17 | 67.19 | 63.49 | 65.23 | 1,459,403 | +1.83(+2.89%) |
Jul 30, 2019 | 63.80 | 64.21 | 63.06 | 63.40 | 332,722 | -0.93(-1.45%) |
Jul 29, 2019 | 63.51 | 64.54 | 63.01 | 64.33 | 438,681 | +1.07(+1.69%) |
Jul 26, 2019 | 63.61 | 63.79 | 63.03 | 63.26 | 193,000 | +0.18(+0.29%) |
Jul 25, 2019 | 62.49 | 63.77 | 61.86 | 63.08 | 411,082 | +0.58(+0.93%) |
Jul 24, 2019 | 62.54 | 62.78 | 61.56 | 62.50 | 376,592 | +0.05(+0.08%) |
Jul 23, 2019 | 63.70 | 63.73 | 61.49 | 62.45 | 328,675 | -0.61(-0.97%) |
Jul 22, 2019 | 63.48 | 64.19 | 62.34 | 63.06 | 473,175 | -0.31(-0.49%) |
Jul 19, 2019 | 63.00 | 63.83 | 62.79 | 63.37 | 383,300 | +0.73(+1.17%) |
Jul 18, 2019 | 62.00 | 63.00 | 61.90 | 62.64 | 521,840 | +0.28(+0.45%) |
Jul 17, 2019 | 61.50 | 62.50 | 61.05 | 62.36 | 285,277 | +0.96(+1.56%) |
Jul 16, 2019 | 61.65 | 61.70 | 60.65 | 61.40 | 203,985 | -0.43(-0.70%) |
Jul 15, 2019 | 62.23 | 62.40 | 60.22 | 61.83 | 332,796 | -0.29(-0.47%) |
Jul 12, 2019 | 61.48 | 62.54 | 61.27 | 62.12 | 417,500 | +1.36(+2.24%) |
Jul 11, 2019 | 62.30 | 62.72 | 59.84 | 60.76 | 520,149 | -1.53(-2.46%) |
Jul 10, 2019 | 62.79 | 63.42 | 62.05 | 62.29 | 335,745 | +0.02(+0.03%) |
Jul 09, 2019 | 61.86 | 62.98 | 61.66 | 62.27 | 298,491 | -0.26(-0.42%) |
Jul 08, 2019 | 63.04 | 63.10 | 61.23 | 62.53 | 345,924 | -0.62(-0.98%) |
Jul 05, 2019 | 62.03 | 63.20 | 62.02 | 63.15 | 251,700 | +0.85(+1.36%) |
Jul 03, 2019 | 62.70 | 63.32 | 62.28 | 62.30 | 167,900 | -0.54(-0.86%) |
Jul 02, 2019 | 62.47 | 63.25 | 61.36 | 62.84 | 284,934 | +0.24(+0.38%) |