Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.06 | 87.57 | 86.62 | 86.94 | 2,215,287 | -0.12(-0.14%) |
Sep 27, 2019 | 89.04 | 89.43 | 86.74 | 87.06 | 2,713,339 | -1.67(-1.88%) |
Sep 26, 2019 | 88.22 | 88.79 | 87.63 | 88.73 | 2,272,031 | +0.74(+0.85%) |
Sep 25, 2019 | 87.76 | 88.16 | 86.76 | 87.99 | 1,528,549 | +0.45(+0.52%) |
Sep 24, 2019 | 87.46 | 88.49 | 87.05 | 87.53 | 1,620,442 | +0.38(+0.43%) |
Sep 23, 2019 | 87.02 | 87.46 | 86.85 | 87.16 | 1,372,954 | +0.16(+0.18%) |
Sep 20, 2019 | 88.44 | 88.48 | 86.74 | 87.00 | 3,413,166 | -1.13(-1.28%) |
Sep 19, 2019 | 87.69 | 88.61 | 87.33 | 88.13 | 1,466,037 | +0.19(+0.21%) |
Sep 18, 2019 | 88.99 | 89.15 | 86.88 | 87.94 | 1,767,717 | +0.08(+0.09%) |
Sep 17, 2019 | 87.00 | 88.62 | 87.00 | 87.86 | 2,614,744 | +1.29(+1.49%) |
Sep 16, 2019 | 85.74 | 88.78 | 85.42 | 86.57 | 3,332,041 | +0.99(+1.16%) |
Sep 13, 2019 | 85.06 | 85.71 | 84.11 | 85.58 | 2,192,980 | +0.76(+0.89%) |
Sep 12, 2019 | 83.84 | 85.14 | 83.84 | 84.82 | 2,691,228 | +1.16(+1.39%) |
Sep 11, 2019 | 85.08 | 85.22 | 83.59 | 83.66 | 2,588,002 | -1.00(-1.18%) |
Sep 10, 2019 | 86.31 | 86.37 | 83.64 | 84.66 | 2,996,388 | -1.94(-2.23%) |
Sep 09, 2019 | 89.76 | 89.76 | 86.05 | 86.59 | 2,930,858 | -2.55(-2.86%) |
Sep 06, 2019 | 89.24 | 89.73 | 88.94 | 89.14 | 1,674,643 | +0.15(+0.17%) |
Sep 05, 2019 | 89.28 | 89.66 | 88.53 | 88.99 | 2,481,775 | +0.44(+0.50%) |
Sep 04, 2019 | 88.48 | 89.13 | 88.07 | 88.54 | 1,387,412 | +0.46(+0.52%) |
Sep 03, 2019 | 87.47 | 88.11 | 87.45 | 88.08 | 1,992,451 | +0.27(+0.31%) |
Aug 30, 2019 | 87.83 | 88.08 | 87.06 | 87.81 | 1,568,614 | +0.66(+0.75%) |
Aug 29, 2019 | 87.83 | 88.19 | 86.86 | 87.15 | 1,694,557 | -0.46(-0.53%) |
Aug 28, 2019 | 87.36 | 87.62 | 86.58 | 87.61 | 1,853,921 | +0.14(+0.16%) |
Aug 27, 2019 | 87.08 | 87.65 | 86.85 | 87.47 | 1,933,977 | +0.57(+0.66%) |
Aug 26, 2019 | 86.52 | 86.93 | 86.01 | 86.90 | 1,196,741 | +1.01(+1.17%) |
Aug 23, 2019 | 86.89 | 87.17 | 85.44 | 85.90 | 2,253,439 | -1.01(-1.17%) |
Aug 22, 2019 | 87.36 | 87.67 | 86.37 | 86.91 | 1,832,250 | -0.19(-0.22%) |
Aug 21, 2019 | 86.64 | 87.13 | 86.39 | 87.10 | 1,425,891 | +0.65(+0.75%) |
Aug 20, 2019 | 87.17 | 87.47 | 86.36 | 86.45 | 1,387,171 | -0.77(-0.88%) |
Aug 19, 2019 | 86.94 | 87.50 | 86.60 | 87.22 | 1,757,337 | +1.11(+1.29%) |
Aug 16, 2019 | 85.42 | 86.37 | 84.98 | 86.11 | 2,046,597 | +1.10(+1.29%) |
Aug 15, 2019 | 84.45 | 85.35 | 84.20 | 85.01 | 1,453,734 | +1.16(+1.38%) |
Aug 14, 2019 | 85.39 | 86.34 | 83.85 | 83.86 | 2,208,500 | -2.57(-2.98%) |
Aug 13, 2019 | 84.93 | 86.66 | 84.66 | 86.43 | 2,098,375 | +1.34(+1.58%) |
Aug 12, 2019 | 86.79 | 86.82 | 84.99 | 85.09 | 1,886,907 | -2.16(-2.48%) |
Aug 09, 2019 | 86.66 | 87.74 | 86.37 | 87.25 | 1,802,815 | +0.91(+1.06%) |
Aug 08, 2019 | 85.63 | 86.55 | 84.98 | 86.34 | 1,693,621 | +1.00(+1.17%) |
Aug 07, 2019 | 84.26 | 85.64 | 83.53 | 85.34 | 2,036,709 | +0.26(+0.31%) |
Aug 06, 2019 | 83.39 | 85.11 | 82.90 | 85.08 | 2,476,398 | +2.02(+2.43%) |
Aug 05, 2019 | 84.08 | 84.77 | 82.93 | 83.06 | 3,336,983 | -1.88(-2.21%) |
Aug 02, 2019 | 83.74 | 85.18 | 83.13 | 84.94 | 2,805,089 | +1.15(+1.37%) |
Aug 01, 2019 | 81.74 | 83.97 | 80.59 | 83.79 | 3,483,778 | +1.26(+1.53%) |
Jul 31, 2019 | 82.63 | 83.11 | 82.07 | 82.53 | 2,696,646 | -0.01(-0.01%) |
Jul 30, 2019 | 82.73 | 83.42 | 82.47 | 82.54 | 1,472,081 | -0.29(-0.35%) |
Jul 29, 2019 | 84.13 | 84.13 | 82.65 | 82.83 | 2,336,173 | -1.32(-1.57%) |
Jul 26, 2019 | 84.22 | 84.41 | 83.73 | 84.16 | 1,648,349 | +0.00(+0.00%) |
Jul 25, 2019 | 83.93 | 84.46 | 83.61 | 84.16 | 1,771,926 | +0.32(+0.38%) |
Jul 24, 2019 | 85.05 | 85.16 | 81.82 | 83.84 | 4,300,099 | -1.55(-1.82%) |
Jul 23, 2019 | 85.19 | 85.56 | 84.51 | 85.39 | 2,141,236 | +0.18(+0.21%) |
Jul 22, 2019 | 84.74 | 85.53 | 83.76 | 85.21 | 1,779,744 | -0.06(-0.07%) |
Jul 19, 2019 | 86.22 | 86.25 | 85.20 | 85.27 | 1,608,002 | -0.72(-0.84%) |
Jul 18, 2019 | 85.41 | 86.08 | 85.26 | 85.99 | 1,979,239 | +0.58(+0.68%) |
Jul 17, 2019 | 86.02 | 86.33 | 85.28 | 85.41 | 1,716,243 | -0.80(-0.93%) |
Jul 16, 2019 | 86.38 | 86.71 | 85.76 | 86.21 | 1,252,796 | -0.11(-0.13%) |
Jul 15, 2019 | 86.22 | 86.35 | 85.55 | 86.32 | 1,374,465 | +0.32(+0.37%) |
Jul 12, 2019 | 85.95 | 86.17 | 85.55 | 86.00 | 1,887,553 | -0.17(-0.20%) |
Jul 11, 2019 | 85.11 | 86.21 | 84.74 | 86.17 | 2,903,825 | +1.35(+1.59%) |
Jul 10, 2019 | 84.00 | 84.97 | 83.97 | 84.82 | 1,956,511 | +0.65(+0.77%) |
Jul 09, 2019 | 83.79 | 84.20 | 83.65 | 84.17 | 1,759,528 | +0.18(+0.21%) |
Jul 08, 2019 | 83.93 | 84.15 | 83.47 | 83.99 | 1,834,062 | -0.10(-0.12%) |
Jul 05, 2019 | 83.43 | 84.16 | 83.10 | 84.09 | 1,915,445 | +0.87(+1.05%) |
Jul 03, 2019 | 82.30 | 83.28 | 82.23 | 83.22 | 1,773,008 | +1.14(+1.38%) |
Jul 02, 2019 | 80.93 | 82.08 | 80.93 | 82.08 | 1,894,361 | +1.15(+1.42%) |