Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.50 | 78.50 | 78.39 | 78.44 | 180,763 | +0.06(+0.08%) |
Sep 27, 2019 | 78.56 | 78.57 | 78.35 | 78.38 | 463,183 | -0.20(-0.25%) |
Sep 26, 2019 | 78.61 | 78.61 | 78.43 | 78.57 | 475,844 | +0.02(+0.02%) |
Sep 25, 2019 | 78.68 | 78.68 | 78.51 | 78.56 | 368,053 | -0.17(-0.22%) |
Sep 24, 2019 | 79.04 | 79.04 | 78.68 | 78.73 | 267,053 | -0.19(-0.24%) |
Sep 23, 2019 | 78.87 | 79.01 | 78.87 | 78.92 | 155,506 | -0.02(-0.02%) |
Sep 20, 2019 | 78.88 | 78.97 | 78.82 | 78.94 | 166,349 | +0.14(+0.18%) |
Sep 19, 2019 | 78.83 | 78.93 | 78.75 | 78.79 | 209,447 | -0.10(-0.13%) |
Sep 18, 2019 | 78.82 | 78.90 | 78.64 | 78.90 | 234,020 | +0.01(+0.01%) |
Sep 17, 2019 | 78.86 | 78.90 | 78.77 | 78.89 | 549,657 | +0.00(+0.00%) |
Sep 16, 2019 | 78.72 | 78.95 | 78.72 | 78.89 | 391,885 | +0.24(+0.30%) |
Sep 13, 2019 | 78.65 | 78.90 | 78.62 | 78.65 | 2,606,012 | +0.05(+0.06%) |
Sep 12, 2019 | 78.65 | 78.69 | 78.55 | 78.61 | 60,699 | -0.07(-0.09%) |
Sep 11, 2019 | 78.58 | 78.68 | 78.50 | 78.68 | 126,547 | +0.06(+0.07%) |
Sep 10, 2019 | 78.58 | 78.66 | 78.50 | 78.62 | 175,078 | +0.06(+0.08%) |
Sep 09, 2019 | 78.49 | 78.59 | 78.37 | 78.56 | 296,030 | +0.08(+0.10%) |
Sep 06, 2019 | 78.42 | 78.53 | 78.35 | 78.48 | 90,169 | +0.15(+0.19%) |
Sep 05, 2019 | 78.24 | 78.44 | 78.23 | 78.33 | 205,278 | +0.20(+0.26%) |
Sep 04, 2019 | 78.29 | 78.29 | 78.06 | 78.13 | 141,412 | +0.07(+0.09%) |
Sep 03, 2019 | 78.13 | 78.45 | 78.02 | 78.06 | 284,908 | -0.09(-0.12%) |
Aug 30, 2019 | 78.46 | 78.46 | 78.12 | 78.15 | 402,634 | -0.15(-0.19%) |
Aug 29, 2019 | 78.31 | 78.38 | 78.24 | 78.30 | 211,075 | +0.05(+0.06%) |
Aug 28, 2019 | 77.91 | 78.25 | 77.91 | 78.25 | 623,882 | +0.34(+0.43%) |
Aug 27, 2019 | 78.01 | 78.15 | 77.85 | 77.92 | 191,009 | -0.03(-0.04%) |
Aug 26, 2019 | 77.96 | 78.03 | 77.81 | 77.95 | 403,994 | +0.23(+0.29%) |
Aug 23, 2019 | 78.02 | 78.19 | 77.72 | 77.72 | 400,972 | -0.45(-0.57%) |
Aug 22, 2019 | 77.96 | 78.17 | 77.89 | 78.17 | 549,416 | +0.24(+0.31%) |
Aug 21, 2019 | 77.87 | 77.95 | 77.81 | 77.92 | 203,643 | +0.26(+0.33%) |
Aug 20, 2019 | 77.76 | 77.83 | 77.65 | 77.66 | 293,976 | -0.09(-0.11%) |
Aug 19, 2019 | 77.62 | 77.77 | 77.60 | 77.75 | 411,650 | +0.27(+0.34%) |
Aug 16, 2019 | 77.27 | 77.49 | 77.27 | 77.48 | 355,483 | +0.34(+0.45%) |
Aug 15, 2019 | 77.14 | 77.27 | 77.02 | 77.14 | 462,201 | +0.01(+0.01%) |
Aug 14, 2019 | 77.34 | 77.35 | 77.05 | 77.13 | 369,190 | -0.35(-0.45%) |
Aug 13, 2019 | 77.36 | 77.67 | 77.26 | 77.48 | 590,550 | +0.03(+0.04%) |
Aug 12, 2019 | 77.45 | 77.56 | 77.35 | 77.45 | 169,299 | -0.02(-0.03%) |
Aug 09, 2019 | 77.59 | 77.70 | 77.48 | 77.48 | 469,335 | -0.16(-0.21%) |
Aug 08, 2019 | 77.41 | 77.71 | 77.41 | 77.64 | 225,389 | +0.19(+0.24%) |
Aug 07, 2019 | 77.22 | 77.45 | 77.15 | 77.45 | 223,504 | -0.01(-0.01%) |
Aug 06, 2019 | 77.55 | 77.65 | 77.27 | 77.46 | 281,339 | +0.12(+0.15%) |
Aug 05, 2019 | 77.52 | 77.52 | 77.12 | 77.34 | 362,432 | -0.49(-0.63%) |
Aug 02, 2019 | 77.89 | 77.92 | 77.72 | 77.84 | 292,999 | -0.13(-0.17%) |
Aug 01, 2019 | 77.89 | 78.22 | 77.88 | 77.97 | 206,796 | +0.04(+0.05%) |
Jul 31, 2019 | 78.03 | 78.22 | 77.75 | 77.93 | 225,317 | -0.16(-0.21%) |
Jul 30, 2019 | 78.00 | 78.13 | 77.97 | 78.09 | 195,058 | +0.06(+0.08%) |
Jul 29, 2019 | 78.18 | 78.19 | 78.02 | 78.03 | 410,025 | -0.21(-0.27%) |
Jul 26, 2019 | 78.03 | 78.25 | 78.03 | 78.24 | 161,424 | +0.16(+0.20%) |
Jul 25, 2019 | 78.23 | 78.23 | 78.06 | 78.09 | 217,329 | -0.19(-0.25%) |
Jul 24, 2019 | 78.18 | 78.31 | 78.15 | 78.28 | 304,705 | +0.13(+0.17%) |
Jul 23, 2019 | 78.11 | 78.20 | 77.99 | 78.15 | 153,492 | +0.05(+0.06%) |
Jul 22, 2019 | 77.91 | 78.10 | 77.91 | 78.10 | 317,954 | +0.30(+0.39%) |
Jul 19, 2019 | 77.95 | 77.95 | 77.80 | 77.80 | 180,929 | -0.14(-0.18%) |
Jul 18, 2019 | 77.88 | 78.00 | 77.81 | 77.94 | 123,352 | +0.03(+0.04%) |
Jul 17, 2019 | 78.04 | 78.05 | 77.91 | 77.91 | 48,849 | -0.13(-0.17%) |
Jul 16, 2019 | 78.21 | 78.21 | 77.99 | 78.04 | 226,124 | -0.05(-0.06%) |
Jul 15, 2019 | 78.08 | 78.18 | 78.05 | 78.09 | 94,120 | -0.01(-0.01%) |
Jul 12, 2019 | 78.05 | 78.11 | 78.00 | 78.09 | 104,579 | +0.00(+0.00%) |
Jul 11, 2019 | 78.23 | 78.23 | 78.05 | 78.09 | 217,851 | -0.06(-0.08%) |
Jul 10, 2019 | 78.10 | 78.23 | 78.09 | 78.16 | 137,304 | +0.21(+0.27%) |
Jul 09, 2019 | 78.02 | 78.09 | 77.95 | 77.95 | 566,882 | -0.07(-0.09%) |
Jul 08, 2019 | 78.21 | 78.21 | 78.02 | 78.02 | 272,898 | -0.16(-0.20%) |
Jul 05, 2019 | 78.20 | 78.24 | 78.07 | 78.17 | 52,610 | -0.16(-0.21%) |
Jul 03, 2019 | 78.18 | 78.35 | 78.18 | 78.34 | 37,340 | +0.09(+0.12%) |
Jul 02, 2019 | 78.20 | 78.25 | 78.03 | 78.24 | 164,111 | +0.06(+0.08%) |