Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.31 | 83.78 | 82.88 | 82.98 | 1,924,135 | -0.33(-0.39%) |
Sep 27, 2019 | 83.73 | 84.15 | 82.78 | 83.31 | 1,487,854 | +0.19(+0.23%) |
Sep 26, 2019 | 83.39 | 83.86 | 82.82 | 83.12 | 1,794,300 | -0.15(-0.18%) |
Sep 25, 2019 | 83.22 | 83.87 | 82.30 | 83.27 | 2,329,282 | -0.05(-0.07%) |
Sep 24, 2019 | 85.03 | 85.12 | 82.93 | 83.32 | 3,740,040 | -1.37(-1.62%) |
Sep 23, 2019 | 83.98 | 84.99 | 83.66 | 84.69 | 1,976,249 | +0.10(+0.12%) |
Sep 20, 2019 | 85.13 | 85.91 | 84.58 | 84.59 | 3,116,480 | -0.48(-0.57%) |
Sep 19, 2019 | 85.61 | 86.41 | 85.06 | 85.07 | 1,507,667 | -0.57(-0.67%) |
Sep 18, 2019 | 85.23 | 85.98 | 84.38 | 85.65 | 1,592,487 | +0.06(+0.07%) |
Sep 17, 2019 | 85.85 | 85.91 | 84.62 | 85.58 | 2,073,389 | -0.47(-0.54%) |
Sep 16, 2019 | 84.73 | 86.09 | 84.51 | 86.05 | 2,633,533 | +0.66(+0.77%) |
Sep 13, 2019 | 85.67 | 86.34 | 84.94 | 85.39 | 1,959,832 | +0.65(+0.76%) |
Sep 12, 2019 | 83.78 | 85.02 | 83.01 | 84.75 | 3,521,478 | +0.75(+0.89%) |
Sep 11, 2019 | 83.76 | 84.01 | 82.20 | 84.00 | 2,107,002 | +0.24(+0.28%) |
Sep 10, 2019 | 83.32 | 84.33 | 82.82 | 83.76 | 2,394,936 | +0.79(+0.96%) |
Sep 09, 2019 | 81.16 | 83.32 | 80.97 | 82.97 | 2,775,090 | +2.53(+3.14%) |
Sep 06, 2019 | 80.65 | 80.89 | 80.07 | 80.44 | 1,747,798 | -0.12(-0.15%) |
Sep 05, 2019 | 79.34 | 81.09 | 79.19 | 80.56 | 2,052,984 | +2.15(+2.75%) |
Sep 04, 2019 | 78.67 | 78.87 | 77.85 | 78.41 | 2,559,253 | +0.56(+0.71%) |
Sep 03, 2019 | 78.21 | 78.44 | 77.05 | 77.85 | 2,902,537 | -1.16(-1.47%) |
Aug 30, 2019 | 79.25 | 79.60 | 78.63 | 79.01 | 2,060,038 | +0.36(+0.46%) |
Aug 29, 2019 | 78.10 | 79.01 | 78.03 | 78.64 | 2,040,999 | +1.49(+1.93%) |
Aug 28, 2019 | 75.49 | 77.40 | 75.40 | 77.16 | 1,993,678 | +1.35(+1.78%) |
Aug 27, 2019 | 77.37 | 77.56 | 75.37 | 75.81 | 2,113,536 | -1.07(-1.39%) |
Aug 26, 2019 | 76.21 | 76.91 | 75.84 | 76.87 | 1,566,586 | +1.07(+1.41%) |
Aug 23, 2019 | 77.64 | 78.34 | 75.41 | 75.81 | 2,381,707 | -2.39(-3.06%) |
Aug 22, 2019 | 78.66 | 79.17 | 77.75 | 78.20 | 2,274,554 | -0.26(-0.34%) |
Aug 21, 2019 | 78.77 | 78.97 | 78.24 | 78.46 | 1,176,915 | +0.73(+0.94%) |
Aug 20, 2019 | 78.93 | 79.04 | 77.63 | 77.73 | 2,015,142 | -1.60(-2.01%) |
Aug 19, 2019 | 79.22 | 79.76 | 78.67 | 79.33 | 2,265,543 | +1.34(+1.72%) |
Aug 16, 2019 | 77.08 | 78.23 | 76.88 | 77.99 | 1,994,367 | +1.67(+2.19%) |
Aug 15, 2019 | 76.56 | 77.60 | 75.95 | 76.32 | 2,322,218 | +0.20(+0.26%) |
Aug 14, 2019 | 77.72 | 78.23 | 76.07 | 76.12 | 3,313,781 | -3.43(-4.31%) |
Aug 13, 2019 | 78.00 | 80.22 | 77.83 | 79.55 | 3,373,423 | +1.39(+1.77%) |
Aug 12, 2019 | 79.04 | 79.44 | 77.81 | 78.16 | 1,878,286 | -1.84(-2.30%) |
Aug 09, 2019 | 80.60 | 80.81 | 79.56 | 80.00 | 2,193,464 | -0.96(-1.18%) |
Aug 08, 2019 | 80.63 | 81.61 | 80.21 | 80.96 | 2,848,025 | +0.74(+0.92%) |
Aug 07, 2019 | 78.93 | 80.44 | 77.86 | 80.22 | 3,096,680 | -0.32(-0.40%) |
Aug 06, 2019 | 79.49 | 80.65 | 78.34 | 80.54 | 3,080,823 | +1.53(+1.94%) |
Aug 05, 2019 | 80.43 | 80.79 | 78.31 | 79.01 | 3,496,320 | -2.95(-3.59%) |
Aug 02, 2019 | 82.73 | 82.73 | 80.52 | 81.95 | 3,072,078 | -0.96(-1.16%) |
Aug 01, 2019 | 83.93 | 85.05 | 82.70 | 82.91 | 3,872,767 | -1.02(-1.21%) |
Jul 31, 2019 | 82.91 | 84.82 | 82.58 | 83.93 | 5,618,893 | +1.10(+1.33%) |
Jul 30, 2019 | 83.08 | 83.55 | 81.09 | 82.83 | 13,506,554 | -5.19(-5.89%) |
Jul 29, 2019 | 89.02 | 89.25 | 87.72 | 88.02 | 2,668,549 | -1.05(-1.18%) |
Jul 26, 2019 | 87.17 | 89.56 | 86.81 | 89.07 | 3,547,098 | +1.98(+2.27%) |
Jul 25, 2019 | 87.95 | 87.97 | 86.77 | 87.09 | 2,673,330 | -0.93(-1.05%) |
Jul 24, 2019 | 85.60 | 88.21 | 85.13 | 88.02 | 4,344,073 | +2.34(+2.73%) |
Jul 23, 2019 | 83.48 | 85.82 | 83.37 | 85.67 | 2,505,883 | +2.38(+2.86%) |
Jul 22, 2019 | 82.20 | 83.74 | 82.04 | 83.29 | 3,212,270 | +0.97(+1.18%) |
Jul 19, 2019 | 83.57 | 83.67 | 81.94 | 82.32 | 4,534,520 | +1.72(+2.13%) |
Jul 18, 2019 | 80.18 | 80.99 | 79.77 | 80.61 | 3,173,796 | +0.52(+0.65%) |
Jul 17, 2019 | 81.32 | 81.59 | 80.05 | 80.09 | 2,064,713 | -1.58(-1.93%) |
Jul 16, 2019 | 81.87 | 82.20 | 81.31 | 81.67 | 2,500,017 | +0.16(+0.20%) |
Jul 15, 2019 | 82.98 | 82.98 | 81.18 | 81.50 | 2,317,718 | -1.20(-1.45%) |
Jul 12, 2019 | 82.74 | 82.97 | 82.25 | 82.70 | 1,651,539 | +0.33(+0.40%) |
Jul 11, 2019 | 82.28 | 82.83 | 81.89 | 82.38 | 1,642,939 | +0.50(+0.61%) |
Jul 10, 2019 | 83.75 | 84.14 | 81.73 | 81.88 | 2,748,001 | -1.93(-2.31%) |
Jul 09, 2019 | 82.66 | 83.96 | 82.65 | 83.81 | 2,183,074 | +0.44(+0.53%) |
Jul 08, 2019 | 83.61 | 83.97 | 83.08 | 83.37 | 1,552,385 | -0.67(-0.80%) |
Jul 05, 2019 | 84.46 | 84.57 | 83.50 | 84.04 | 1,218,998 | -0.41(-0.48%) |
Jul 03, 2019 | 83.35 | 84.46 | 83.14 | 84.45 | 1,428,111 | +1.72(+2.07%) |
Jul 02, 2019 | 83.37 | 83.52 | 82.30 | 82.73 | 1,803,624 | -0.85(-1.02%) |