Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.63 | 86.63 | 86.25 | 86.25 | 2,805 | -0.32(-0.38%) |
Sep 27, 2019 | 86.18 | 86.97 | 85.93 | 86.57 | 10,766 | +1.41(+1.65%) |
Sep 26, 2019 | 86.29 | 86.29 | 85.16 | 85.16 | 6,614 | -1.01(-1.18%) |
Sep 25, 2019 | 85.31 | 86.71 | 85.31 | 86.18 | 3,016 | +1.09(+1.28%) |
Sep 24, 2019 | 86.01 | 86.01 | 85.08 | 85.08 | 4,220 | -0.75(-0.87%) |
Sep 23, 2019 | 85.93 | 86.59 | 85.54 | 85.83 | 5,863 | +0.02(+0.02%) |
Sep 20, 2019 | 85.69 | 86.58 | 85.65 | 85.81 | 12,290 | +0.06(+0.07%) |
Sep 19, 2019 | 84.71 | 87.03 | 84.71 | 85.75 | 3,142 | -0.20(-0.23%) |
Sep 18, 2019 | 87.28 | 87.28 | 85.71 | 85.95 | 4,790 | -0.94(-1.08%) |
Sep 17, 2019 | 87.10 | 88.76 | 86.88 | 86.89 | 4,472 | -1.24(-1.41%) |
Sep 16, 2019 | 87.84 | 88.13 | 84.72 | 88.13 | 8,908 | +0.10(+0.11%) |
Sep 13, 2019 | 89.99 | 89.99 | 86.88 | 88.03 | 11,680 | -0.88(-0.99%) |
Sep 12, 2019 | 88.49 | 89.44 | 88.23 | 88.90 | 9,289 | +1.48(+1.69%) |
Sep 11, 2019 | 85.14 | 87.62 | 85.14 | 87.43 | 11,088 | +2.27(+2.67%) |
Sep 10, 2019 | 83.90 | 85.15 | 83.00 | 85.15 | 6,178 | +1.17(+1.40%) |
Sep 09, 2019 | 81.93 | 84.18 | 81.93 | 83.98 | 2,682 | +2.51(+3.08%) |
Sep 06, 2019 | 81.27 | 81.73 | 81.13 | 81.47 | 4,773 | +0.20(+0.24%) |
Sep 05, 2019 | 80.04 | 81.89 | 79.65 | 81.27 | 5,131 | +1.74(+2.19%) |
Sep 04, 2019 | 79.79 | 80.73 | 79.51 | 79.53 | 3,160 | +0.17(+0.21%) |
Sep 03, 2019 | 80.46 | 80.46 | 78.52 | 79.36 | 6,833 | -0.38(-0.48%) |
Aug 30, 2019 | 81.78 | 81.78 | 79.39 | 79.75 | 7,922 | -1.87(-2.29%) |
Aug 29, 2019 | 80.56 | 82.07 | 79.75 | 81.62 | 10,152 | +1.59(+1.98%) |
Aug 28, 2019 | 78.59 | 80.49 | 77.98 | 80.03 | 7,674 | +1.46(+1.85%) |
Aug 27, 2019 | 81.27 | 81.27 | 78.17 | 78.58 | 5,009 | -2.97(-3.65%) |
Aug 26, 2019 | 79.35 | 81.55 | 78.65 | 81.55 | 8,679 | +2.30(+2.91%) |
Aug 23, 2019 | 81.00 | 82.89 | 79.24 | 79.25 | 10,258 | -2.08(-2.55%) |
Aug 22, 2019 | 81.71 | 83.72 | 81.27 | 81.32 | 8,783 | +0.00(+0.00%) |
Aug 21, 2019 | 82.11 | 82.11 | 81.32 | 81.32 | 6,345 | -0.34(-0.42%) |
Aug 20, 2019 | 82.41 | 82.41 | 81.67 | 81.67 | 4,184 | -0.97(-1.18%) |
Aug 19, 2019 | 80.38 | 83.15 | 80.38 | 82.64 | 9,387 | +2.40(+2.99%) |
Aug 16, 2019 | 79.24 | 81.07 | 78.76 | 80.24 | 13,001 | +1.30(+1.65%) |
Aug 15, 2019 | 79.07 | 79.53 | 78.76 | 78.94 | 7,690 | -0.33(-0.42%) |
Aug 14, 2019 | 80.04 | 80.18 | 79.18 | 79.27 | 4,401 | -1.63(-2.02%) |
Aug 13, 2019 | 81.17 | 81.24 | 79.75 | 80.91 | 5,834 | +1.46(+1.83%) |
Aug 12, 2019 | 80.98 | 80.98 | 79.26 | 79.45 | 3,641 | -1.40(-1.73%) |
Aug 09, 2019 | 81.04 | 81.60 | 79.50 | 80.85 | 5,586 | -0.16(-0.19%) |
Aug 08, 2019 | 78.76 | 81.82 | 78.76 | 81.01 | 9,124 | +3.28(+4.22%) |
Aug 07, 2019 | 79.07 | 79.07 | 77.63 | 77.73 | 9,870 | -2.01(-2.52%) |
Aug 06, 2019 | 80.00 | 80.63 | 79.41 | 79.74 | 6,022 | -0.07(-0.09%) |
Aug 05, 2019 | 80.85 | 80.85 | 79.03 | 79.81 | 5,866 | -1.50(-1.84%) |
Aug 02, 2019 | 80.83 | 81.71 | 80.35 | 81.30 | 4,773 | +0.46(+0.57%) |
Aug 01, 2019 | 82.70 | 82.80 | 80.71 | 80.84 | 10,273 | -1.61(-1.96%) |
Jul 31, 2019 | 82.59 | 84.89 | 82.45 | 82.45 | 18,109 | +0.01(+0.01%) |
Jul 30, 2019 | 82.79 | 83.31 | 80.81 | 82.44 | 15,074 | -0.04(-0.05%) |
Jul 29, 2019 | 82.95 | 83.28 | 80.80 | 82.48 | 9,012 | +1.22(+1.50%) |
Jul 26, 2019 | 80.79 | 82.19 | 80.22 | 81.27 | 14,545 | +0.75(+0.93%) |
Jul 25, 2019 | 81.09 | 81.25 | 79.74 | 80.52 | 6,107 | -0.75(-0.92%) |
Jul 24, 2019 | 81.53 | 81.53 | 80.92 | 81.27 | 5,028 | +0.61(+0.76%) |
Jul 23, 2019 | 81.80 | 81.80 | 80.28 | 80.66 | 7,110 | -1.11(-1.36%) |
Jul 22, 2019 | 82.62 | 83.29 | 80.98 | 81.77 | 18,950 | -0.14(-0.17%) |
Jul 19, 2019 | 82.03 | 82.83 | 81.90 | 81.90 | 8,544 | -0.56(-0.68%) |
Jul 18, 2019 | 83.58 | 83.58 | 81.90 | 82.46 | 10,499 | -1.66(-1.98%) |
Jul 17, 2019 | 84.11 | 84.79 | 83.96 | 84.13 | 6,111 | +0.11(+0.13%) |
Jul 16, 2019 | 85.19 | 85.19 | 84.02 | 84.02 | 6,297 | -1.71(-2.00%) |
Jul 15, 2019 | 87.24 | 87.24 | 85.29 | 85.73 | 7,481 | -1.34(-1.54%) |
Jul 12, 2019 | 87.74 | 87.74 | 86.70 | 87.07 | 7,628 | -0.69(-0.78%) |
Jul 11, 2019 | 88.02 | 88.19 | 87.12 | 87.75 | 17,960 | -0.41(-0.47%) |
Jul 10, 2019 | 88.43 | 88.43 | 87.73 | 88.17 | 4,542 | -0.27(-0.30%) |
Jul 09, 2019 | 87.25 | 88.43 | 87.18 | 88.43 | 8,230 | +0.80(+0.91%) |
Jul 08, 2019 | 88.68 | 88.68 | 87.64 | 87.64 | 8,084 | -1.32(-1.48%) |
Jul 05, 2019 | 87.69 | 88.95 | 87.67 | 88.95 | 7,323 | +1.25(+1.42%) |
Jul 03, 2019 | 86.91 | 87.79 | 86.61 | 87.70 | 7,628 | +0.55(+0.63%) |
Jul 02, 2019 | 87.86 | 88.47 | 87.12 | 87.15 | 8,794 | -0.62(-0.71%) |