Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.18 | 88.13 | 86.92 | 87.68 | 757,872 | +0.51(+0.58%) |
Sep 27, 2019 | 86.56 | 88.51 | 86.34 | 87.18 | 769,275 | +0.93(+1.08%) |
Sep 26, 2019 | 86.83 | 87.07 | 85.87 | 86.24 | 925,969 | -0.48(-0.55%) |
Sep 25, 2019 | 85.43 | 87.20 | 85.07 | 86.72 | 923,830 | +1.50(+1.76%) |
Sep 24, 2019 | 86.99 | 86.99 | 84.24 | 85.22 | 851,485 | -1.24(-1.44%) |
Sep 23, 2019 | 84.73 | 87.18 | 83.91 | 86.46 | 1,096,345 | +0.88(+1.03%) |
Sep 20, 2019 | 86.82 | 88.20 | 85.48 | 85.58 | 1,439,938 | -0.63(-0.73%) |
Sep 19, 2019 | 88.61 | 88.61 | 85.60 | 86.20 | 1,069,161 | -2.27(-2.56%) |
Sep 18, 2019 | 87.25 | 88.57 | 86.71 | 88.47 | 983,262 | +0.57(+0.64%) |
Sep 17, 2019 | 89.75 | 89.75 | 86.87 | 87.90 | 1,394,624 | -2.16(-2.39%) |
Sep 16, 2019 | 88.81 | 90.70 | 88.20 | 90.06 | 1,229,553 | +0.01(+0.01%) |
Sep 13, 2019 | 90.49 | 92.22 | 89.83 | 90.05 | 1,036,937 | +0.22(+0.24%) |
Sep 12, 2019 | 89.23 | 90.35 | 87.17 | 89.83 | 1,414,124 | -0.01(-0.01%) |
Sep 11, 2019 | 89.81 | 90.45 | 87.00 | 89.84 | 1,468,704 | -0.14(-0.15%) |
Sep 10, 2019 | 88.28 | 90.22 | 88.06 | 89.98 | 2,030,534 | +1.34(+1.51%) |
Sep 09, 2019 | 85.20 | 88.76 | 84.97 | 88.64 | 1,984,430 | +3.78(+4.45%) |
Sep 06, 2019 | 84.45 | 85.42 | 83.48 | 84.86 | 1,928,169 | +0.82(+0.98%) |
Sep 05, 2019 | 82.01 | 84.21 | 82.01 | 84.04 | 2,176,815 | +3.46(+4.29%) |
Sep 04, 2019 | 78.57 | 81.26 | 78.06 | 80.58 | 3,330,967 | +6.74(+9.13%) |
Sep 03, 2019 | 75.08 | 75.54 | 73.62 | 73.84 | 2,452,102 | -1.49(-1.98%) |
Aug 30, 2019 | 76.03 | 78.14 | 75.26 | 75.33 | 1,890,435 | -0.20(-0.26%) |
Aug 29, 2019 | 77.09 | 78.87 | 72.95 | 75.53 | 4,023,222 | +4.44(+6.25%) |
Aug 28, 2019 | 68.84 | 71.44 | 68.54 | 71.09 | 1,461,154 | +1.75(+2.52%) |
Aug 27, 2019 | 70.60 | 71.02 | 69.16 | 69.34 | 1,120,936 | -0.67(-0.95%) |
Aug 26, 2019 | 69.41 | 70.33 | 68.65 | 70.01 | 1,143,981 | +1.46(+2.13%) |
Aug 23, 2019 | 71.08 | 71.88 | 68.30 | 68.55 | 2,138,690 | -3.70(-5.13%) |
Aug 22, 2019 | 71.52 | 72.85 | 71.26 | 72.25 | 1,331,341 | +0.75(+1.04%) |
Aug 21, 2019 | 72.09 | 72.26 | 70.85 | 71.51 | 734,966 | +0.15(+0.21%) |
Aug 20, 2019 | 70.92 | 71.53 | 70.29 | 71.36 | 877,748 | -0.12(-0.17%) |
Aug 19, 2019 | 71.76 | 72.46 | 71.43 | 71.48 | 1,143,217 | +1.23(+1.75%) |
Aug 16, 2019 | 69.12 | 70.96 | 68.73 | 70.24 | 1,370,320 | +1.52(+2.21%) |
Aug 15, 2019 | 69.08 | 69.50 | 66.96 | 68.72 | 2,432,445 | -0.17(-0.25%) |
Aug 14, 2019 | 71.52 | 71.52 | 68.14 | 68.89 | 1,888,682 | -5.27(-7.11%) |
Aug 13, 2019 | 71.25 | 76.65 | 71.02 | 74.17 | 2,129,596 | +2.58(+3.61%) |
Aug 12, 2019 | 73.52 | 73.75 | 70.99 | 71.59 | 1,257,453 | -2.57(-3.47%) |
Aug 09, 2019 | 77.53 | 77.62 | 74.11 | 74.16 | 1,111,478 | -3.89(-4.99%) |
Aug 08, 2019 | 77.84 | 78.49 | 77.26 | 78.05 | 1,361,721 | +0.72(+0.92%) |
Aug 07, 2019 | 76.78 | 77.68 | 75.91 | 77.34 | 1,395,343 | +0.00(+0.00%) |
Aug 06, 2019 | 76.47 | 77.74 | 75.66 | 77.34 | 1,425,280 | +1.25(+1.64%) |
Aug 05, 2019 | 78.39 | 78.45 | 75.09 | 76.08 | 2,226,065 | -3.87(-4.84%) |
Aug 02, 2019 | 82.07 | 83.83 | 79.95 | 79.96 | 2,212,990 | -2.28(-2.78%) |
Aug 01, 2019 | 87.87 | 88.32 | 80.26 | 82.24 | 1,819,622 | -6.08(-6.88%) |
Jul 31, 2019 | 88.37 | 88.92 | 86.72 | 88.32 | 1,427,172 | -0.16(-0.18%) |
Jul 30, 2019 | 88.30 | 88.93 | 86.47 | 88.48 | 1,491,808 | +0.00(+0.00%) |
Jul 29, 2019 | 88.30 | 88.92 | 87.03 | 88.48 | 977,938 | -0.23(-0.26%) |
Jul 26, 2019 | 88.98 | 89.44 | 87.45 | 88.71 | 944,354 | -0.07(-0.08%) |
Jul 25, 2019 | 88.76 | 90.32 | 88.54 | 88.78 | 1,076,168 | +0.17(+0.19%) |
Jul 24, 2019 | 87.90 | 89.67 | 87.34 | 88.61 | 931,758 | +1.14(+1.31%) |
Jul 23, 2019 | 86.60 | 88.05 | 86.02 | 87.47 | 1,003,601 | +1.37(+1.59%) |
Jul 22, 2019 | 88.05 | 88.86 | 86.03 | 86.10 | 872,301 | -1.56(-1.78%) |
Jul 19, 2019 | 87.74 | 89.00 | 87.26 | 87.66 | 1,103,927 | +0.38(+0.43%) |
Jul 18, 2019 | 88.92 | 89.13 | 86.57 | 87.28 | 1,629,612 | -1.69(-1.90%) |
Jul 17, 2019 | 87.57 | 89.53 | 87.57 | 88.97 | 2,961,448 | -2.91(-3.17%) |
Jul 16, 2019 | 90.15 | 92.27 | 89.78 | 91.88 | 1,048,697 | +2.01(+2.23%) |
Jul 15, 2019 | 89.16 | 90.96 | 88.96 | 89.87 | 1,827,285 | +1.28(+1.45%) |
Jul 12, 2019 | 88.06 | 89.85 | 87.81 | 88.59 | 1,293,302 | +0.94(+1.08%) |
Jul 11, 2019 | 87.12 | 87.88 | 86.34 | 87.65 | 1,769,121 | +0.76(+0.88%) |
Jul 10, 2019 | 89.70 | 89.85 | 86.72 | 86.88 | 1,670,795 | -2.58(-2.89%) |
Jul 09, 2019 | 91.13 | 91.13 | 89.29 | 89.46 | 1,237,971 | -1.82(-1.99%) |
Jul 08, 2019 | 91.70 | 93.04 | 91.22 | 91.28 | 857,958 | -0.91(-0.99%) |
Jul 05, 2019 | 93.25 | 93.27 | 90.90 | 92.20 | 907,808 | -0.83(-0.90%) |
Jul 03, 2019 | 93.50 | 93.91 | 92.36 | 93.03 | 666,081 | -0.06(-0.06%) |
Jul 02, 2019 | 94.53 | 94.53 | 91.76 | 93.09 | 1,018,158 | -1.53(-1.62%) |