Price History
| Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
| 31 Jan 2020 |
984.00 |
999.00 |
931.25 |
983.85 |
974.05 |
11027 |
| 30 Jan 2020 |
999.00 |
999.00 |
971.25 |
974.05 |
989.80 |
10725 |
| 29 Jan 2020 |
999.00 |
1010.00 |
981.95 |
989.80 |
994.90 |
13112 |
| 28 Jan 2020 |
1008.80 |
1011.00 |
990.00 |
994.90 |
998.50 |
17557 |
| 27 Jan 2020 |
1010.00 |
1018.00 |
992.00 |
998.50 |
1019.45 |
12918 |
| 24 Jan 2020 |
1013.00 |
1024.00 |
1004.00 |
1019.45 |
1003.35 |
21763 |
| 23 Jan 2020 |
1007.00 |
1020.00 |
993.75 |
1003.35 |
993.95 |
46315 |
| 22 Jan 2020 |
1121.00 |
1128.90 |
986.35 |
993.95 |
1082.45 |
112336 |
| 21 Jan 2020 |
1149.00 |
1149.00 |
1067.00 |
1082.45 |
1129.10 |
31590 |
| 20 Jan 2020 |
1093.00 |
1140.00 |
1093.00 |
1129.10 |
1108.40 |
20888 |
| 17 Jan 2020 |
1111.45 |
1124.20 |
1093.75 |
1108.40 |
1111.45 |
13564 |
| 16 Jan 2020 |
1083.05 |
1120.00 |
1083.05 |
1111.45 |
1083.05 |
18547 |
| 15 Jan 2020 |
1040.00 |
1108.95 |
1038.00 |
1083.05 |
1047.70 |
78929 |
| 14 Jan 2020 |
1081.20 |
1093.40 |
1027.80 |
1047.70 |
1069.05 |
16128 |
| 13 Jan 2020 |
1027.00 |
1087.00 |
1024.15 |
1069.05 |
1029.65 |
32366 |
| 10 Jan 2020 |
976.25 |
1038.90 |
972.70 |
1029.65 |
971.10 |
37333 |
| 09 Jan 2020 |
980.60 |
981.00 |
968.50 |
971.10 |
967.75 |
5368 |
| 08 Jan 2020 |
959.50 |
973.50 |
950.05 |
967.75 |
959.70 |
12630 |
| 07 Jan 2020 |
961.25 |
974.65 |
956.00 |
959.70 |
960.60 |
4859 |
| 06 Jan 2020 |
981.00 |
981.00 |
954.15 |
960.60 |
981.75 |
7754 |
| 03 Jan 2020 |
980.80 |
993.90 |
972.00 |
981.75 |
977.65 |
7057 |
| 02 Jan 2020 |
993.65 |
993.65 |
975.00 |
977.65 |
993.25 |
4966 |
| 01 Jan 2020 |
997.00 |
1009.55 |
991.00 |
993.25 |
991.70 |
7775 |
| 31 Dec 2019 |
990.10 |
1000.00 |
982.20 |
991.70 |
990.10 |
13317 |
| 30 Dec 2019 |
968.00 |
1007.00 |
968.00 |
990.10 |
964.90 |
33717 |
| 27 Dec 2019 |
959.00 |
970.00 |
958.00 |
964.90 |
959.85 |
7094 |
| 26 Dec 2019 |
959.00 |
966.35 |
943.55 |
959.85 |
945.85 |
7855 |
| 24 Dec 2019 |
946.00 |
959.60 |
942.65 |
945.85 |
953.95 |
6557 |
| 23 Dec 2019 |
977.45 |
977.45 |
948.80 |
953.95 |
968.25 |
15266 |
| 20 Dec 2019 |
964.75 |
986.65 |
958.50 |
968.25 |
955.80 |
30703 |
| 19 Dec 2019 |
960.75 |
964.00 |
952.10 |
955.80 |
963.85 |
4928 |
| 18 Dec 2019 |
977.60 |
980.25 |
958.25 |
963.85 |
975.05 |
4556 |
| 17 Dec 2019 |
971.15 |
989.80 |
967.70 |
975.05 |
964.00 |
10844 |
| 16 Dec 2019 |
985.80 |
993.80 |
957.25 |
964.00 |
981.70 |
9369 |
| 13 Dec 2019 |
1005.00 |
1008.25 |
978.50 |
981.70 |
989.45 |
5176 |
| 12 Dec 2019 |
1001.70 |
1005.00 |
985.95 |
989.45 |
995.80 |
5338 |
| 10 Dec 2019 |
1000.60 |
1001.10 |
959.00 |
968.15 |
995.00 |
16353 |
| 09 Dec 2019 |
1020.00 |
1026.20 |
984.35 |
995.00 |
1014.90 |
17031 |
| 06 Dec 2019 |
1044.65 |
1069.75 |
1004.80 |
1014.90 |
1037.10 |
30107 |
| 05 Dec 2019 |
994.90 |
1090.80 |
986.20 |
1037.10 |
993.40 |
95797 |
| 04 Dec 2019 |
971.95 |
998.00 |
960.00 |
993.40 |
971.55 |
23657 |
| 03 Dec 2019 |
939.60 |
978.70 |
936.90 |
971.55 |
935.70 |
26151 |
| 02 Dec 2019 |
934.00 |
945.50 |
919.45 |
935.70 |
924.55 |
10762 |
| 29 Nov 2019 |
923.30 |
934.50 |
916.85 |
924.55 |
923.75 |
6179 |
| 28 Nov 2019 |
935.35 |
935.35 |
918.00 |
923.75 |
931.15 |
4698 |
| 27 Nov 2019 |
934.25 |
940.00 |
921.70 |
931.15 |
928.30 |
5676 |
| 26 Nov 2019 |
941.15 |
941.15 |
918.45 |
928.30 |
939.20 |
9320 |
| 25 Nov 2019 |
941.70 |
949.90 |
933.60 |
939.20 |
938.05 |
7889 |
| 22 Nov 2019 |
954.95 |
956.45 |
926.70 |
938.05 |
949.40 |
14238 |
| 21 Nov 2019 |
947.00 |
950.00 |
934.90 |
949.40 |
937.55 |
14650 |
| 20 Nov 2019 |
935.00 |
944.25 |
921.05 |
937.55 |
931.20 |
11069 |
| 19 Nov 2019 |
943.50 |
948.95 |
922.30 |
931.20 |
934.30 |
13175 |
| 18 Nov 2019 |
890.35 |
944.15 |
890.35 |
934.30 |
897.35 |
42407 |
| 15 Nov 2019 |
909.95 |
938.00 |
895.05 |
897.35 |
896.00 |
30250 |
| 14 Nov 2019 |
892.05 |
901.15 |
876.10 |
896.00 |
888.65 |
12025 |
| 13 Nov 2019 |
881.00 |
903.00 |
881.00 |
888.65 |
880.95 |
11422 |
| 11 Nov 2019 |
892.00 |
894.00 |
875.20 |
880.95 |
888.85 |
12186 |
| 08 Nov 2019 |
862.00 |
917.75 |
862.00 |
888.85 |
852.40 |
49546 |
| 07 Nov 2019 |
854.80 |
864.00 |
850.10 |
852.40 |
852.55 |
8134 |
| 06 Nov 2019 |
863.55 |
873.60 |
847.00 |
852.55 |
858.25 |
7309 |
| 05 Nov 2019 |
850.00 |
869.95 |
846.95 |
858.25 |
850.75 |
11920 |
| 04 Nov 2019 |
861.90 |
861.90 |
837.10 |
850.75 |
854.50 |
7531 |
| 01 Nov 2019 |
860.00 |
875.40 |
847.35 |
854.50 |
856.00 |
13784 |
| 31 Oct 2019 |
875.00 |
885.55 |
844.10 |
856.00 |
868.85 |
23159 |
| 30 Oct 2019 |
828.85 |
888.80 |
827.50 |
868.85 |
825.40 |
43839 |
| 29 Oct 2019 |
824.40 |
826.90 |
812.00 |
825.40 |
827.40 |
78857 |
| 25 Oct 2019 |
826.55 |
827.50 |
806.15 |
817.50 |
826.75 |
31141 |
| 24 Oct 2019 |
803.25 |
837.00 |
795.00 |
826.75 |
782.15 |
107998 |
| 23 Oct 2019 |
759.00 |
791.00 |
754.05 |
782.15 |
750.95 |
41668 |
| 22 Oct 2019 |
729.00 |
772.00 |
726.00 |
750.95 |
723.30 |
38355 |
| 18 Oct 2019 |
723.45 |
729.95 |
720.05 |
723.30 |
718.50 |
6063 |
| 17 Oct 2019 |
715.00 |
730.05 |
712.55 |
718.50 |
718.05 |
15275 |
| 16 Oct 2019 |
709.40 |
737.45 |
708.00 |
718.05 |
704.35 |
43836 |
| 15 Oct 2019 |
677.00 |
708.00 |
675.00 |
704.35 |
670.80 |
25189 |
| 14 Oct 2019 |
676.05 |
676.05 |
664.70 |
670.80 |
665.30 |
4324 |
| 11 Oct 2019 |
669.95 |
675.00 |
663.00 |
665.30 |
659.10 |
2931 |
| 10 Oct 2019 |
665.60 |
673.75 |
656.10 |
659.10 |
666.55 |
2946 |
| 09 Oct 2019 |
669.60 |
674.95 |
664.65 |
666.55 |
670.95 |
2859 |
| 07 Oct 2019 |
674.95 |
675.00 |
664.00 |
670.95 |
668.15 |
4122 |
| 04 Oct 2019 |
699.00 |
699.00 |
665.15 |
668.15 |
674.95 |
3960 |
| 03 Oct 2019 |
676.00 |
692.35 |
665.00 |
674.95 |
676.95 |
5005 |
| 01 Oct 2019 |
683.00 |
689.00 |
656.00 |
676.95 |
682.85 |
7971 |
| 30 Sep 2019 |
700.00 |
708.85 |
677.00 |
682.85 |
697.70 |
11763 |
| 27 Sep 2019 |
701.00 |
708.90 |
685.35 |
697.70 |
697.50 |
22684 |
| 26 Sep 2019 |
685.65 |
700.00 |
681.75 |
697.50 |
680.45 |
14625 |
| 25 Sep 2019 |
685.05 |
699.90 |
675.60 |
680.45 |
685.05 |
12085 |
| 24 Sep 2019 |
701.00 |
709.00 |
680.00 |
685.05 |
691.15 |
25707 |
| 23 Sep 2019 |
644.00 |
699.00 |
644.00 |
691.15 |
642.55 |
74313 |
| 20 Sep 2019 |
625.65 |
647.90 |
612.20 |
642.55 |
619.55 |
23520 |
| 19 Sep 2019 |
633.00 |
633.00 |
616.95 |
619.55 |
633.60 |
9630 |
| 18 Sep 2019 |
634.95 |
644.45 |
630.95 |
633.60 |
631.25 |
6424 |
| 17 Sep 2019 |
637.75 |
637.75 |
616.30 |
631.25 |
634.85 |
9949 |
| 16 Sep 2019 |
627.85 |
640.00 |
624.00 |
634.85 |
632.30 |
4544 |
| 13 Sep 2019 |
622.15 |
637.50 |
622.15 |
632.30 |
622.70 |
8580 |
| 12 Sep 2019 |
622.35 |
633.50 |
621.10 |
622.70 |
621.50 |
5872 |
| 11 Sep 2019 |
610.00 |
626.95 |
610.00 |
621.50 |
619.55 |
4283 |
| 09 Sep 2019 |
610.00 |
623.70 |
610.00 |
619.55 |
607.55 |
9720 |
| 06 Sep 2019 |
602.10 |
610.05 |
602.10 |
607.55 |
604.95 |
29634 |
| 05 Sep 2019 |
600.00 |
612.45 |
596.00 |
604.95 |
603.90 |
5116 |
| 04 Sep 2019 |
590.00 |
608.05 |
583.05 |
603.90 |
592.45 |
5469 |
| 03 Sep 2019 |
608.00 |
612.00 |
585.25 |
592.45 |
615.65 |
9763 |
| 30 Aug 2019 |
596.20 |
620.00 |
587.80 |
615.65 |
593.65 |
13442 |
| 29 Aug 2019 |
583.15 |
595.00 |
578.45 |
593.65 |
571.40 |
10955 |
| 28 Aug 2019 |
581.60 |
585.70 |
569.75 |
571.40 |
586.20 |
3126 |
| 27 Aug 2019 |
567.00 |
588.95 |
565.10 |
586.20 |
566.40 |
9195 |
| 26 Aug 2019 |
556.20 |
569.65 |
541.00 |
566.40 |
539.75 |
8037 |
| 23 Aug 2019 |
537.85 |
546.60 |
526.05 |
539.75 |
535.20 |
5539 |
| 22 Aug 2019 |
545.05 |
547.10 |
525.05 |
535.20 |
546.05 |
7217 |
| 21 Aug 2019 |
556.25 |
556.25 |
545.00 |
546.05 |
556.90 |
3518 |
| 20 Aug 2019 |
562.00 |
565.05 |
555.00 |
556.90 |
562.95 |
2665 |
| 19 Aug 2019 |
568.30 |
570.35 |
561.80 |
562.95 |
568.30 |
2299 |
| 16 Aug 2019 |
566.20 |
572.30 |
563.05 |
568.30 |
568.65 |
1446 |
| 14 Aug 2019 |
563.95 |
573.05 |
560.50 |
568.65 |
564.30 |
9290 |
| 13 Aug 2019 |
583.20 |
583.20 |
562.40 |
564.30 |
574.80 |
1857 |
| 09 Aug 2019 |
565.00 |
585.00 |
565.00 |
574.80 |
562.95 |
6573 |
| 08 Aug 2019 |
566.55 |
569.75 |
555.05 |
562.95 |
566.15 |
2563 |
| 07 Aug 2019 |
570.00 |
575.00 |
561.00 |
566.15 |
571.50 |
3031 |
| 06 Aug 2019 |
550.50 |
573.35 |
550.00 |
571.50 |
551.00 |
4656 |
| 05 Aug 2019 |
556.00 |
562.00 |
548.55 |
551.00 |
557.15 |
4192 |
| 02 Aug 2019 |
566.10 |
566.10 |
555.00 |
557.15 |
565.25 |
11672 |
| 01 Aug 2019 |
578.80 |
578.80 |
556.00 |
565.25 |
560.55 |
7434 |
| 31 Jul 2019 |
581.80 |
581.80 |
548.25 |
560.55 |
570.85 |
11257 |
| 30 Jul 2019 |
600.00 |
609.15 |
565.30 |
570.85 |
606.90 |
15627 |
| 29 Jul 2019 |
607.00 |
645.00 |
602.00 |
606.90 |
588.20 |
27732 |
| 26 Jul 2019 |
587.90 |
592.00 |
583.50 |
588.20 |
588.50 |
3890 |
| 25 Jul 2019 |
592.30 |
592.30 |
581.00 |
588.50 |
587.30 |
4015 |
| 24 Jul 2019 |
606.60 |
606.65 |
585.00 |
587.30 |
603.95 |
4693 |
| 23 Jul 2019 |
606.00 |
606.00 |
597.95 |
603.95 |
598.05 |
3758 |
| 22 Jul 2019 |
628.00 |
628.00 |
597.00 |
598.05 |
614.00 |
5681 |
| 19 Jul 2019 |
624.90 |
626.95 |
606.00 |
614.00 |
623.75 |
2706 |
| 18 Jul 2019 |
625.20 |
627.20 |
623.00 |
623.75 |
626.80 |
2574 |
| 17 Jul 2019 |
624.90 |
629.90 |
623.55 |
626.80 |
621.55 |
3343 |
| 16 Jul 2019 |
615.05 |
624.80 |
615.05 |
621.55 |
614.95 |
3427 |
| 15 Jul 2019 |
617.25 |
620.10 |
613.20 |
614.95 |
616.55 |
2867 |
| 12 Jul 2019 |
617.95 |
622.20 |
615.65 |
616.55 |
618.15 |
2782 |
| 11 Jul 2019 |
609.05 |
624.20 |
609.05 |
618.15 |
613.70 |
3188 |
| 10 Jul 2019 |
611.00 |
618.80 |
609.50 |
613.70 |
611.10 |
1588 |
| 09 Jul 2019 |
596.20 |
612.75 |
596.20 |
611.10 |
601.85 |
1970 |
| 08 Jul 2019 |
623.00 |
623.00 |
598.05 |
601.85 |
621.30 |
11326 |
| 05 Jul 2019 |
648.00 |
648.00 |
616.00 |
621.30 |
646.50 |
8293 |
| 04 Jul 2019 |
650.00 |
652.75 |
642.00 |
646.50 |
646.30 |
8840 |
| 03 Jul 2019 |
636.50 |
652.00 |
632.60 |
646.30 |
635.50 |
9170 |
| 02 Jul 2019 |
643.00 |
643.00 |
629.00 |
635.50 |
642.60 |
4229 |
| 01 Jul 2019 |
624.00 |
645.80 |
624.00 |
642.60 |
620.60 |
25016 |
| 28 Jun 2019 |
613.00 |
624.00 |
613.00 |
620.60 |
612.95 |
5112 |
| 27 Jun 2019 |
605.10 |
613.95 |
605.10 |
612.95 |
612.00 |
3539 |
| 26 Jun 2019 |
603.00 |
614.00 |
603.00 |
612.00 |
600.80 |
7332 |
| 25 Jun 2019 |
595.00 |
603.20 |
593.95 |
600.80 |
595.95 |
2321 |
| 24 Jun 2019 |
595.00 |
598.00 |
588.00 |
595.95 |
592.10 |
2131 |
| 21 Jun 2019 |
588.15 |
593.45 |
588.15 |
592.10 |
588.10 |
2023 |
| 20 Jun 2019 |
585.00 |
592.00 |
581.50 |
588.10 |
584.25 |
4651 |
| 19 Jun 2019 |
589.00 |
591.95 |
578.00 |
584.25 |
589.35 |
7569 |
| 18 Jun 2019 |
590.00 |
593.45 |
587.00 |
589.35 |
588.15 |
4690 |
| 17 Jun 2019 |
594.05 |
594.10 |
587.00 |
588.15 |
594.70 |
2530 |
| 14 Jun 2019 |
597.20 |
598.05 |
591.05 |
594.70 |
592.60 |
4991 |
| 13 Jun 2019 |
596.10 |
604.00 |
590.00 |
592.60 |
599.20 |
6671 |
| 12 Jun 2019 |
610.00 |
610.00 |
595.30 |
599.20 |
601.75 |
4310 |
| 11 Jun 2019 |
605.90 |
606.15 |
600.00 |
601.75 |
601.30 |
4553 |
| 10 Jun 2019 |
604.60 |
608.75 |
597.05 |
601.30 |
602.15 |
7257 |
| 07 Jun 2019 |
605.80 |
608.55 |
601.35 |
602.15 |
605.75 |
3015 |
| 06 Jun 2019 |
610.05 |
612.60 |
603.65 |
605.75 |
610.65 |
5847 |
| 04 Jun 2019 |
609.50 |
618.45 |
609.00 |
610.65 |
607.75 |
4187 |
| 03 Jun 2019 |
610.00 |
611.95 |
604.35 |
607.75 |
611.00 |
4216 |
| 31 May 2019 |
620.00 |
622.55 |
609.00 |
611.00 |
618.65 |
5721 |
| 30 May 2019 |
617.95 |
624.00 |
613.05 |
618.65 |
619.45 |
7968 |
| 29 May 2019 |
624.00 |
628.95 |
618.85 |
619.45 |
622.55 |
3937 |
| 28 May 2019 |
624.00 |
629.00 |
621.00 |
622.55 |
618.45 |
6598 |
| 27 May 2019 |
609.00 |
631.50 |
605.75 |
618.45 |
604.35 |
31026 |
| 24 May 2019 |
604.45 |
608.95 |
601.65 |
604.35 |
600.60 |
13340 |
| 23 May 2019 |
611.00 |
619.80 |
600.00 |
600.60 |
609.65 |
23732 |
| 22 May 2019 |
606.00 |
624.00 |
600.65 |
609.65 |
603.05 |
52619 |
| 21 May 2019 |
603.85 |
608.40 |
599.05 |
603.05 |
603.85 |
18436 |
| 20 May 2019 |
610.00 |
610.65 |
594.75 |
603.85 |
592.00 |
29107 |
| 17 May 2019 |
600.80 |
600.95 |
586.25 |
592.00 |
600.35 |
41632 |
| 16 May 2019 |
625.00 |
625.00 |
585.00 |
600.35 |
620.25 |
98325 |
| 15 May 2019 |
623.00 |
624.50 |
603.45 |
620.25 |
632.85 |
81718 |
| 14 May 2019 |
651.00 |
657.80 |
626.00 |
632.85 |
652.60 |
104563 |
| 13 May 2019 |
657.00 |
661.50 |
649.00 |
652.60 |
655.80 |
37167 |
| 10 May 2019 |
644.05 |
677.70 |
644.05 |
655.80 |
643.65 |
103954 |
| 09 May 2019 |
644.20 |
645.90 |
639.90 |
643.65 |
643.80 |
17307 |
| 08 May 2019 |
645.00 |
646.50 |
639.20 |
643.80 |
648.10 |
25563 |
| 07 May 2019 |
645.00 |
652.90 |
642.60 |
648.10 |
642.65 |
66968 |
| 06 May 2019 |
637.90 |
648.30 |
634.40 |
642.65 |
641.65 |
51615 |
| 03 May 2019 |
641.05 |
645.00 |
637.05 |
641.65 |
639.40 |
44030 |
| 02 May 2019 |
640.00 |
649.70 |
633.80 |
639.40 |
638.55 |
59362 |
| 30 Apr 2019 |
644.65 |
646.00 |
631.00 |
638.55 |
643.40 |
38748 |
| 26 Apr 2019 |
640.00 |
646.80 |
639.90 |
643.40 |
638.50 |
68747 |
