Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.46 | 85.13 | 84.34 | 84.94 | 18,150 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,371 | -0.15(-0.17%) |
Sep 26, 2019 | 84.62 | 84.73 | 84.14 | 84.48 | 35,882 | -0.38(-0.44%) |
Sep 25, 2019 | 84.09 | 85.10 | 83.96 | 84.86 | 39,465 | +0.57(+0.68%) |
Sep 24, 2019 | 85.34 | 85.59 | 84.04 | 84.29 | 87,898 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,906 | -0.19(-0.22%) |
Sep 20, 2019 | 85.80 | 86.14 | 85.20 | 85.59 | 29,268 | -0.16(-0.19%) |
Sep 19, 2019 | 86.13 | 86.34 | 85.66 | 85.75 | 23,593 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.80 | 84.85 | 85.61 | 24,207 | -0.01(-0.01%) |
Sep 17, 2019 | 85.24 | 85.85 | 85.24 | 85.62 | 18,198 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,035 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,981 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.78 | 84.83 | 85.58 | 68,992 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.77 | 85.10 | 43,856 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.19 | 83.11 | 84.16 | 37,150 | +1.02(+1.22%) |
Sep 09, 2019 | 83.08 | 83.22 | 82.88 | 83.14 | 27,422 | +0.15(+0.18%) |
Sep 06, 2019 | 82.88 | 83.22 | 82.48 | 83.00 | 33,527 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.29 | 82.70 | 82.72 | 46,929 | +0.56(+0.68%) |
Sep 04, 2019 | 81.92 | 82.25 | 81.70 | 82.16 | 30,215 | +1.03(+1.26%) |
Sep 03, 2019 | 81.27 | 81.40 | 80.74 | 81.14 | 35,684 | -0.85(-1.04%) |
Aug 30, 2019 | 81.82 | 82.37 | 81.67 | 81.99 | 21,405 | +0.66(+0.81%) |
Aug 29, 2019 | 81.59 | 81.70 | 81.27 | 81.33 | 24,323 | +1.09(+1.36%) |
Aug 28, 2019 | 79.17 | 80.38 | 79.02 | 80.24 | 20,243 | +0.86(+1.08%) |
Aug 27, 2019 | 79.71 | 80.09 | 79.26 | 79.38 | 29,601 | -0.01(-0.01%) |
Aug 26, 2019 | 79.82 | 79.82 | 79.10 | 79.39 | 41,098 | +0.24(+0.30%) |
Aug 23, 2019 | 80.79 | 81.06 | 78.83 | 79.15 | 81,470 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.15 | 81.22 | 27,508 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.22 | 81.75 | 81.92 | 28,570 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.35 | 81.41 | 30,102 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.67 | 82.18 | 82.34 | 49,570 | +0.76(+0.93%) |
Aug 16, 2019 | 80.40 | 81.73 | 80.40 | 81.58 | 39,752 | +1.44(+1.79%) |
Aug 15, 2019 | 80.49 | 80.66 | 79.53 | 80.14 | 106,409 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.26 | 80.33 | 79,710 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,910 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,416 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.54 | 83.90 | 38,223 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.84 | 83.76 | 84.77 | 32,129 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,167 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.10 | 37,950 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.98 | 81.36 | 82.07 | 63,635 | -1.48(-1.78%) |
Aug 02, 2019 | 84.58 | 84.61 | 83.06 | 83.55 | 52,202 | -1.44(-1.69%) |
Aug 01, 2019 | 85.41 | 86.70 | 84.62 | 84.99 | 60,956 | -0.87(-1.01%) |
Jul 31, 2019 | 86.94 | 87.35 | 85.28 | 85.86 | 33,218 | -1.37(-1.57%) |
Jul 30, 2019 | 86.07 | 87.31 | 86.06 | 87.24 | 19,654 | +0.41(+0.47%) |
Jul 29, 2019 | 86.87 | 87.06 | 86.65 | 86.82 | 26,419 | -0.38(-0.44%) |
Jul 26, 2019 | 87.00 | 87.22 | 86.43 | 87.21 | 30,142 | +0.04(+0.04%) |
Jul 25, 2019 | 87.54 | 87.54 | 86.34 | 87.17 | 32,830 | -1.00(-1.13%) |
Jul 24, 2019 | 87.72 | 88.21 | 87.72 | 88.17 | 26,041 | -0.05(-0.05%) |
Jul 23, 2019 | 87.04 | 88.24 | 87.04 | 88.22 | 44,719 | +1.38(+1.59%) |
Jul 22, 2019 | 87.00 | 87.24 | 86.63 | 86.83 | 32,587 | +0.01(+0.01%) |
Jul 19, 2019 | 86.59 | 87.30 | 86.59 | 86.82 | 18,893 | +0.23(+0.26%) |
Jul 18, 2019 | 85.95 | 86.65 | 85.95 | 86.59 | 44,552 | +0.30(+0.35%) |
Jul 17, 2019 | 86.99 | 86.99 | 86.24 | 86.29 | 21,401 | -0.84(-0.97%) |
Jul 16, 2019 | 86.71 | 87.82 | 86.71 | 87.13 | 31,550 | +0.34(+0.39%) |
Jul 15, 2019 | 86.48 | 86.80 | 86.28 | 86.80 | 22,474 | +0.38(+0.44%) |
Jul 12, 2019 | 85.30 | 86.45 | 85.30 | 86.41 | 17,364 | +1.15(+1.35%) |
Jul 11, 2019 | 84.89 | 85.26 | 84.49 | 85.26 | 22,956 | +0.31(+0.37%) |
Jul 10, 2019 | 85.47 | 85.76 | 84.89 | 84.95 | 24,027 | -0.09(-0.11%) |
Jul 09, 2019 | 85.68 | 85.68 | 84.88 | 85.04 | 28,649 | -0.93(-1.09%) |
Jul 08, 2019 | 86.70 | 86.91 | 85.79 | 85.97 | 32,670 | -1.03(-1.18%) |
Jul 05, 2019 | 86.50 | 87.00 | 86.24 | 87.00 | 9,719 | -0.38(-0.43%) |
Jul 03, 2019 | 87.20 | 87.37 | 86.79 | 87.37 | 14,524 | +0.27(+0.30%) |
Jul 02, 2019 | 87.51 | 87.53 | 86.72 | 87.11 | 22,018 | -0.40(-0.46%) |