Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.10 | 79.60 | 78.00 | 78.99 | 442,069 | +1.21(+1.56%) |
Sep 27, 2019 | 78.26 | 78.92 | 76.93 | 77.78 | 572,002 | -0.16(-0.21%) |
Sep 26, 2019 | 78.54 | 78.91 | 76.79 | 77.94 | 350,507 | -0.81(-1.03%) |
Sep 25, 2019 | 76.61 | 79.24 | 76.61 | 78.75 | 475,201 | +2.31(+3.02%) |
Sep 24, 2019 | 78.64 | 79.42 | 75.73 | 76.44 | 719,406 | -1.96(-2.50%) |
Sep 23, 2019 | 78.55 | 79.64 | 77.71 | 78.40 | 529,639 | -0.76(-0.96%) |
Sep 20, 2019 | 80.87 | 81.97 | 78.57 | 79.16 | 1,106,904 | -1.36(-1.69%) |
Sep 19, 2019 | 80.61 | 82.04 | 80.37 | 80.53 | 697,132 | +0.48(+0.59%) |
Sep 18, 2019 | 81.22 | 81.51 | 79.10 | 80.05 | 454,369 | -1.44(-1.76%) |
Sep 17, 2019 | 81.14 | 81.80 | 79.65 | 81.49 | 440,269 | -0.13(-0.15%) |
Sep 16, 2019 | 80.65 | 82.99 | 80.02 | 81.61 | 516,918 | -0.05(-0.07%) |
Sep 13, 2019 | 81.26 | 83.03 | 80.42 | 81.67 | 698,346 | +0.83(+1.03%) |
Sep 12, 2019 | 80.32 | 82.04 | 78.89 | 80.83 | 936,405 | +0.43(+0.54%) |
Sep 11, 2019 | 78.98 | 80.49 | 76.77 | 80.40 | 1,099,842 | +1.77(+2.25%) |
Sep 10, 2019 | 77.37 | 78.77 | 76.56 | 78.63 | 902,585 | +1.43(+1.85%) |
Sep 09, 2019 | 72.79 | 77.47 | 72.47 | 77.21 | 977,354 | +4.73(+6.53%) |
Sep 06, 2019 | 74.78 | 74.96 | 70.23 | 72.48 | 2,549,277 | -2.33(-3.12%) |
Sep 05, 2019 | 73.30 | 75.91 | 73.25 | 74.81 | 1,715,214 | +2.94(+4.10%) |
Sep 04, 2019 | 73.02 | 73.10 | 71.58 | 71.87 | 1,034,275 | +0.05(+0.07%) |
Sep 03, 2019 | 72.70 | 73.13 | 70.91 | 71.81 | 630,522 | -1.80(-2.45%) |
Aug 30, 2019 | 73.81 | 74.26 | 72.94 | 73.62 | 443,764 | +0.62(+0.85%) |
Aug 29, 2019 | 71.65 | 73.50 | 71.65 | 73.00 | 681,985 | +2.49(+3.52%) |
Aug 28, 2019 | 68.84 | 71.34 | 68.84 | 70.51 | 429,705 | +1.25(+1.80%) |
Aug 27, 2019 | 71.13 | 71.18 | 68.86 | 69.26 | 470,054 | -1.10(-1.57%) |
Aug 26, 2019 | 70.17 | 71.18 | 69.11 | 70.37 | 529,687 | +1.28(+1.86%) |
Aug 23, 2019 | 72.61 | 72.61 | 68.64 | 69.09 | 837,050 | -4.45(-6.06%) |
Aug 22, 2019 | 73.94 | 74.65 | 72.78 | 73.54 | 456,130 | -0.37(-0.51%) |
Aug 21, 2019 | 74.14 | 74.98 | 73.55 | 73.92 | 545,149 | +1.01(+1.38%) |
Aug 20, 2019 | 73.10 | 73.16 | 72.07 | 72.91 | 632,529 | -0.23(-0.32%) |
Aug 19, 2019 | 72.57 | 73.82 | 72.14 | 73.14 | 1,247,119 | +1.95(+2.74%) |
Aug 16, 2019 | 72.95 | 73.65 | 69.11 | 71.19 | 1,856,507 | -1.07(-1.48%) |
Aug 15, 2019 | 74.83 | 74.83 | 72.16 | 72.26 | 937,850 | -2.36(-3.16%) |
Aug 14, 2019 | 78.14 | 78.14 | 74.52 | 74.62 | 821,201 | -5.17(-6.48%) |
Aug 13, 2019 | 78.76 | 82.47 | 78.76 | 79.79 | 885,562 | +0.30(+0.38%) |
Aug 12, 2019 | 80.62 | 80.74 | 78.86 | 79.48 | 241,607 | -1.96(-2.41%) |
Aug 09, 2019 | 81.36 | 81.92 | 80.43 | 81.44 | 434,296 | -0.85(-1.03%) |
Aug 08, 2019 | 81.50 | 83.51 | 81.17 | 82.29 | 695,250 | +1.10(+1.35%) |
Aug 07, 2019 | 79.94 | 81.46 | 79.08 | 81.19 | 404,043 | +0.00(+0.00%) |
Aug 06, 2019 | 80.22 | 81.32 | 79.11 | 81.19 | 492,877 | +1.73(+2.17%) |
Aug 05, 2019 | 79.86 | 80.92 | 78.66 | 79.47 | 852,338 | -2.76(-3.36%) |
Aug 02, 2019 | 81.16 | 83.63 | 80.49 | 82.23 | 650,490 | +0.40(+0.49%) |
Aug 01, 2019 | 84.03 | 84.73 | 79.45 | 81.83 | 1,243,196 | -2.51(-2.98%) |
Jul 31, 2019 | 85.55 | 86.13 | 83.53 | 84.34 | 894,441 | -0.07(-0.08%) |
Jul 30, 2019 | 83.29 | 84.45 | 82.16 | 84.41 | 605,264 | +0.52(+0.62%) |
Jul 29, 2019 | 82.43 | 84.74 | 81.86 | 83.89 | 903,495 | +0.57(+0.68%) |
Jul 26, 2019 | 83.62 | 83.83 | 82.29 | 83.32 | 564,169 | +0.30(+0.36%) |
Jul 25, 2019 | 84.16 | 85.22 | 82.70 | 83.02 | 763,731 | -1.63(-1.93%) |
Jul 24, 2019 | 82.97 | 85.40 | 82.58 | 84.65 | 1,313,488 | +2.34(+2.85%) |
Jul 23, 2019 | 77.40 | 83.44 | 76.63 | 82.31 | 3,652,021 | +8.69(+11.81%) |
Jul 22, 2019 | 74.73 | 75.59 | 73.44 | 73.61 | 1,347,758 | -1.45(-1.93%) |
Jul 19, 2019 | 76.29 | 77.54 | 74.97 | 75.06 | 573,374 | -1.16(-1.52%) |
Jul 18, 2019 | 76.94 | 77.68 | 75.76 | 76.22 | 564,865 | -0.75(-0.97%) |
Jul 17, 2019 | 77.82 | 78.06 | 76.77 | 76.97 | 546,187 | -0.86(-1.11%) |
Jul 16, 2019 | 76.74 | 78.33 | 76.24 | 77.83 | 468,800 | +0.86(+1.12%) |
Jul 15, 2019 | 77.13 | 78.09 | 75.60 | 76.97 | 528,246 | -0.03(-0.03%) |
Jul 12, 2019 | 74.98 | 77.62 | 74.73 | 77.00 | 622,988 | +2.41(+3.24%) |
Jul 11, 2019 | 74.95 | 75.48 | 73.83 | 74.58 | 381,109 | -0.25(-0.33%) |
Jul 10, 2019 | 74.03 | 75.67 | 73.15 | 74.83 | 751,278 | +1.43(+1.95%) |
Jul 09, 2019 | 73.94 | 74.11 | 72.18 | 73.40 | 1,412,171 | -1.46(-1.95%) |
Jul 08, 2019 | 74.65 | 76.49 | 74.17 | 74.86 | 913,914 | -0.14(-0.19%) |
Jul 05, 2019 | 78.43 | 79.06 | 74.84 | 75.00 | 823,467 | -3.88(-4.91%) |
Jul 03, 2019 | 78.19 | 79.79 | 77.98 | 78.88 | 469,206 | +0.90(+1.15%) |
Jul 02, 2019 | 80.05 | 80.05 | 77.61 | 77.98 | 1,067,636 | -2.36(-2.94%) |