Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.79 | 89.65 | 87.57 | 88.37 | 109,180 | -0.07(-0.08%) |
Sep 27, 2019 | 89.00 | 89.75 | 87.95 | 88.43 | 86,790 | -0.09(-0.10%) |
Sep 26, 2019 | 88.32 | 89.79 | 88.32 | 88.52 | 101,297 | +0.02(+0.02%) |
Sep 25, 2019 | 86.78 | 88.81 | 86.09 | 88.50 | 123,265 | +1.68(+1.93%) |
Sep 24, 2019 | 87.71 | 88.06 | 85.44 | 86.83 | 135,583 | -0.47(-0.53%) |
Sep 23, 2019 | 88.19 | 89.17 | 86.55 | 87.29 | 152,967 | -2.22(-2.48%) |
Sep 20, 2019 | 89.21 | 90.53 | 88.27 | 89.51 | 193,859 | +0.29(+0.32%) |
Sep 19, 2019 | 89.39 | 90.62 | 88.90 | 89.22 | 74,488 | -0.22(-0.24%) |
Sep 18, 2019 | 89.61 | 90.36 | 87.57 | 89.44 | 62,237 | -0.45(-0.50%) |
Sep 17, 2019 | 89.82 | 90.27 | 88.69 | 89.89 | 82,698 | -0.35(-0.39%) |
Sep 16, 2019 | 87.60 | 91.32 | 87.60 | 90.24 | 106,744 | +0.74(+0.83%) |
Sep 13, 2019 | 92.08 | 92.62 | 88.26 | 89.50 | 132,496 | -1.92(-2.10%) |
Sep 12, 2019 | 90.89 | 91.93 | 89.10 | 91.42 | 129,855 | +0.35(+0.39%) |
Sep 11, 2019 | 89.30 | 91.70 | 89.07 | 91.07 | 111,864 | +2.29(+2.58%) |
Sep 10, 2019 | 86.75 | 88.91 | 86.20 | 88.78 | 100,146 | +2.26(+2.61%) |
Sep 09, 2019 | 85.37 | 86.75 | 84.89 | 86.52 | 51,014 | +1.53(+1.80%) |
Sep 06, 2019 | 85.15 | 86.25 | 84.74 | 84.99 | 57,790 | -0.22(-0.26%) |
Sep 05, 2019 | 83.76 | 86.57 | 83.48 | 85.21 | 96,416 | +2.58(+3.12%) |
Sep 04, 2019 | 83.67 | 83.67 | 81.75 | 82.63 | 52,441 | -0.26(-0.31%) |
Sep 03, 2019 | 83.35 | 84.11 | 81.68 | 82.89 | 78,844 | -1.11(-1.33%) |
Aug 30, 2019 | 85.83 | 85.83 | 83.69 | 84.00 | 55,163 | -1.34(-1.57%) |
Aug 29, 2019 | 84.89 | 85.85 | 84.80 | 85.34 | 69,021 | +1.32(+1.57%) |
Aug 28, 2019 | 83.21 | 85.16 | 83.04 | 84.02 | 52,680 | +0.50(+0.60%) |
Aug 27, 2019 | 85.14 | 85.27 | 83.02 | 83.51 | 62,447 | -0.95(-1.13%) |
Aug 26, 2019 | 82.87 | 84.69 | 82.02 | 84.47 | 66,713 | +2.55(+3.11%) |
Aug 23, 2019 | 84.28 | 85.14 | 81.71 | 81.91 | 91,518 | -3.44(-4.03%) |
Aug 22, 2019 | 86.81 | 86.81 | 85.22 | 85.35 | 53,527 | -1.10(-1.28%) |
Aug 21, 2019 | 84.48 | 86.62 | 83.82 | 86.45 | 83,619 | +2.86(+3.43%) |
Aug 20, 2019 | 86.16 | 86.16 | 82.95 | 83.59 | 140,807 | -2.86(-3.30%) |
Aug 19, 2019 | 86.28 | 86.97 | 85.02 | 86.44 | 74,155 | +1.41(+1.66%) |
Aug 16, 2019 | 83.89 | 85.80 | 83.63 | 85.04 | 79,224 | +1.55(+1.86%) |
Aug 15, 2019 | 82.42 | 83.89 | 81.67 | 83.48 | 107,962 | +1.40(+1.70%) |
Aug 14, 2019 | 82.84 | 83.33 | 81.63 | 82.09 | 99,937 | -2.33(-2.76%) |
Aug 13, 2019 | 84.51 | 87.61 | 84.42 | 84.42 | 102,559 | -0.14(-0.17%) |
Aug 12, 2019 | 84.46 | 85.19 | 83.81 | 84.56 | 73,544 | -0.59(-0.69%) |
Aug 09, 2019 | 86.33 | 87.14 | 84.40 | 85.15 | 65,906 | -1.48(-1.71%) |
Aug 08, 2019 | 84.67 | 86.76 | 84.19 | 86.63 | 75,036 | +2.48(+2.94%) |
Aug 07, 2019 | 83.22 | 84.67 | 82.93 | 84.15 | 60,379 | -0.28(-0.33%) |
Aug 06, 2019 | 82.33 | 84.67 | 82.33 | 84.43 | 68,052 | +2.51(+3.07%) |
Aug 05, 2019 | 82.42 | 84.02 | 81.11 | 81.92 | 98,002 | -2.98(-3.51%) |
Aug 02, 2019 | 84.78 | 85.58 | 83.75 | 84.89 | 54,412 | -0.22(-0.26%) |
Aug 01, 2019 | 86.42 | 87.80 | 84.59 | 85.11 | 127,596 | -1.39(-1.61%) |
Jul 31, 2019 | 88.00 | 89.35 | 86.19 | 86.50 | 98,070 | -1.61(-1.83%) |
Jul 30, 2019 | 85.27 | 88.19 | 85.27 | 88.12 | 59,560 | +2.12(+2.47%) |
Jul 29, 2019 | 86.56 | 86.57 | 85.55 | 85.99 | 48,069 | -0.74(-0.85%) |
Jul 26, 2019 | 85.77 | 87.11 | 85.10 | 86.73 | 55,045 | +1.32(+1.54%) |
Jul 25, 2019 | 85.58 | 85.83 | 84.73 | 85.41 | 51,990 | -0.14(-0.17%) |
Jul 24, 2019 | 83.74 | 85.77 | 83.29 | 85.56 | 90,735 | +1.43(+1.70%) |
Jul 23, 2019 | 83.86 | 84.91 | 83.80 | 84.12 | 80,187 | +0.57(+0.68%) |
Jul 22, 2019 | 82.79 | 83.64 | 81.55 | 83.56 | 65,394 | +1.24(+1.51%) |
Jul 19, 2019 | 80.88 | 83.48 | 80.78 | 82.31 | 128,016 | +1.38(+1.71%) |
Jul 18, 2019 | 81.74 | 82.41 | 80.79 | 80.93 | 73,592 | -0.82(-1.00%) |
Jul 17, 2019 | 81.01 | 82.25 | 80.23 | 81.74 | 74,955 | +0.74(+0.91%) |
Jul 16, 2019 | 80.27 | 82.12 | 78.95 | 81.00 | 85,903 | -0.22(-0.27%) |
Jul 15, 2019 | 83.80 | 84.34 | 79.88 | 81.22 | 103,932 | -2.28(-2.73%) |
Jul 12, 2019 | 80.83 | 83.98 | 80.82 | 83.50 | 72,655 | +2.71(+3.36%) |
Jul 11, 2019 | 80.53 | 80.96 | 78.71 | 80.79 | 118,619 | +0.19(+0.24%) |
Jul 10, 2019 | 85.54 | 87.63 | 80.27 | 80.60 | 237,419 | -3.93(-4.64%) |
Jul 09, 2019 | 69.80 | 85.24 | 69.23 | 84.52 | 791,128 | +9.08(+12.04%) |
Jul 08, 2019 | 78.41 | 78.99 | 75.08 | 75.44 | 172,762 | -3.33(-4.23%) |
Jul 05, 2019 | 78.07 | 79.28 | 77.44 | 78.77 | 63,164 | +0.90(+1.16%) |
Jul 03, 2019 | 77.42 | 78.35 | 77.13 | 77.87 | 31,107 | +0.06(+0.07%) |
Jul 02, 2019 | 77.17 | 77.92 | 76.60 | 77.81 | 73,969 | +0.51(+0.66%) |