Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.78 | 84.68 | 83.72 | 84.68 | 20,418 | +0.90(+1.07%) |
Sep 27, 2019 | 83.65 | 84.54 | 83.58 | 83.78 | 26,472 | -0.07(-0.08%) |
Sep 26, 2019 | 84.13 | 84.15 | 83.37 | 83.85 | 26,081 | -0.28(-0.33%) |
Sep 25, 2019 | 84.96 | 85.09 | 83.37 | 84.13 | 22,786 | -1.17(-1.37%) |
Sep 24, 2019 | 86.26 | 86.26 | 84.75 | 85.30 | 29,952 | -0.55(-0.64%) |
Sep 23, 2019 | 85.51 | 85.97 | 85.02 | 85.85 | 14,522 | -0.07(-0.08%) |
Sep 20, 2019 | 85.92 | 86.61 | 85.58 | 85.92 | 30,724 | +0.21(+0.24%) |
Sep 19, 2019 | 86.68 | 86.82 | 85.37 | 85.71 | 21,882 | -0.48(-0.56%) |
Sep 18, 2019 | 86.47 | 87.16 | 85.98 | 86.20 | 16,648 | -0.76(-0.87%) |
Sep 17, 2019 | 87.44 | 87.81 | 86.54 | 86.95 | 44,687 | -0.34(-0.39%) |
Sep 16, 2019 | 88.75 | 88.88 | 86.82 | 87.30 | 55,467 | +0.55(+0.64%) |
Sep 13, 2019 | 85.44 | 86.75 | 85.44 | 86.75 | 21,726 | +1.45(+1.70%) |
Sep 12, 2019 | 85.92 | 86.26 | 84.89 | 85.30 | 24,850 | -0.62(-0.72%) |
Sep 11, 2019 | 85.23 | 86.54 | 85.23 | 85.92 | 40,282 | +0.62(+0.73%) |
Sep 10, 2019 | 84.68 | 85.44 | 84.27 | 85.30 | 27,573 | +0.96(+1.14%) |
Sep 09, 2019 | 83.37 | 84.34 | 83.30 | 84.34 | 30,216 | +1.52(+1.83%) |
Sep 06, 2019 | 83.23 | 83.44 | 82.20 | 82.82 | 26,399 | -0.55(-0.66%) |
Sep 05, 2019 | 83.58 | 84.08 | 83.30 | 83.37 | 28,521 | +0.34(+0.41%) |
Sep 04, 2019 | 82.68 | 83.72 | 82.50 | 83.03 | 29,953 | +0.83(+1.01%) |
Sep 03, 2019 | 82.13 | 82.75 | 81.79 | 82.20 | 32,186 | -0.69(-0.83%) |
Aug 30, 2019 | 83.03 | 84.34 | 82.89 | 82.89 | 90,172 | +0.62(+0.75%) |
Aug 29, 2019 | 82.20 | 82.82 | 81.79 | 82.27 | 33,513 | +0.76(+0.93%) |
Aug 28, 2019 | 79.79 | 81.65 | 79.73 | 81.51 | 41,585 | +2.69(+3.41%) |
Aug 27, 2019 | 80.41 | 80.59 | 78.55 | 78.82 | 42,735 | -1.10(-1.38%) |
Aug 26, 2019 | 82.06 | 82.29 | 79.44 | 79.93 | 73,389 | -1.72(-2.11%) |
Aug 23, 2019 | 83.51 | 83.72 | 81.51 | 81.65 | 53,366 | -2.48(-2.95%) |
Aug 22, 2019 | 85.92 | 85.92 | 83.78 | 84.13 | 42,414 | -1.38(-1.61%) |
Aug 21, 2019 | 85.37 | 85.51 | 84.84 | 85.51 | 35,972 | +0.87(+1.02%) |
Aug 20, 2019 | 84.91 | 85.11 | 83.91 | 84.64 | 32,369 | -0.13(-0.16%) |
Aug 19, 2019 | 83.64 | 84.97 | 83.04 | 84.77 | 51,073 | +2.40(+2.91%) |
Aug 16, 2019 | 80.91 | 82.71 | 80.59 | 82.37 | 30,684 | +1.73(+2.15%) |
Aug 15, 2019 | 80.78 | 80.91 | 80.11 | 80.64 | 39,321 | -0.13(-0.17%) |
Aug 14, 2019 | 81.84 | 81.84 | 79.80 | 80.78 | 48,433 | -1.47(-1.78%) |
Aug 13, 2019 | 81.37 | 82.71 | 81.20 | 82.24 | 33,499 | +0.67(+0.82%) |
Aug 12, 2019 | 81.71 | 81.71 | 80.58 | 81.57 | 52,283 | -0.40(-0.49%) |
Aug 09, 2019 | 83.37 | 83.57 | 81.84 | 81.97 | 56,912 | -0.87(-1.05%) |
Aug 08, 2019 | 83.04 | 83.14 | 82.17 | 82.84 | 62,456 | +0.20(+0.24%) |
Aug 07, 2019 | 83.24 | 83.44 | 81.71 | 82.64 | 62,618 | -1.67(-1.98%) |
Aug 06, 2019 | 84.31 | 84.97 | 82.44 | 84.31 | 59,749 | +0.13(+0.16%) |
Aug 05, 2019 | 85.84 | 85.84 | 83.17 | 84.17 | 73,866 | -2.67(-3.07%) |
Aug 02, 2019 | 87.44 | 87.44 | 85.97 | 86.84 | 45,539 | -0.53(-0.61%) |
Aug 01, 2019 | 88.17 | 88.37 | 86.89 | 87.37 | 28,776 | -1.07(-1.21%) |
Jul 31, 2019 | 89.04 | 89.33 | 87.64 | 88.44 | 38,447 | -0.53(-0.60%) |
Jul 30, 2019 | 89.04 | 89.16 | 88.31 | 88.97 | 23,836 | -0.33(-0.37%) |
Jul 29, 2019 | 89.84 | 90.31 | 88.99 | 89.31 | 45,827 | -0.53(-0.59%) |
Jul 26, 2019 | 90.97 | 90.97 | 89.51 | 89.84 | 22,732 | -1.13(-1.25%) |
Jul 25, 2019 | 91.64 | 91.90 | 90.84 | 90.97 | 21,827 | -0.40(-0.44%) |
Jul 24, 2019 | 92.04 | 92.44 | 91.31 | 91.37 | 22,274 | -0.73(-0.80%) |
Jul 23, 2019 | 92.37 | 92.50 | 91.77 | 92.10 | 29,052 | -0.13(-0.14%) |
Jul 22, 2019 | 90.97 | 92.30 | 90.77 | 92.24 | 50,471 | +1.47(+1.62%) |
Jul 19, 2019 | 90.57 | 90.90 | 90.24 | 90.77 | 22,581 | +0.33(+0.37%) |
Jul 18, 2019 | 90.97 | 91.02 | 90.04 | 90.44 | 22,785 | -0.53(-0.59%) |
Jul 17, 2019 | 91.97 | 92.24 | 90.97 | 90.97 | 24,141 | -0.93(-1.02%) |
Jul 16, 2019 | 92.17 | 92.77 | 91.87 | 91.90 | 50,061 | -0.47(-0.51%) |
Jul 15, 2019 | 92.17 | 92.50 | 92.04 | 92.37 | 36,469 | +0.33(+0.36%) |
Jul 12, 2019 | 91.84 | 92.10 | 91.64 | 92.04 | 48,930 | +0.13(+0.14%) |
Jul 11, 2019 | 91.77 | 92.10 | 91.37 | 91.90 | 60,306 | +0.67(+0.73%) |
Jul 10, 2019 | 91.04 | 91.57 | 90.71 | 91.24 | 80,027 | +0.87(+0.96%) |
Jul 09, 2019 | 90.51 | 90.97 | 90.31 | 90.37 | 28,672 | -0.67(-0.73%) |
Jul 08, 2019 | 91.37 | 91.37 | 90.71 | 91.04 | 29,389 | -0.47(-0.51%) |
Jul 05, 2019 | 90.44 | 91.64 | 90.11 | 91.50 | 23,197 | +1.13(+1.25%) |
Jul 03, 2019 | 89.91 | 90.64 | 89.67 | 90.37 | 18,815 | +0.87(+0.97%) |
Jul 02, 2019 | 89.84 | 90.04 | 89.24 | 89.51 | 30,959 | -0.20(-0.22%) |