Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.19 | 75.12 | 73.75 | 73.79 | 262,609 | -0.11(-0.15%) |
Sep 27, 2019 | 76.85 | 76.85 | 73.88 | 73.90 | 437,700 | -2.81(-3.66%) |
Sep 26, 2019 | 78.23 | 78.39 | 76.55 | 76.71 | 300,486 | -1.28(-1.64%) |
Sep 25, 2019 | 76.73 | 78.38 | 76.34 | 77.99 | 427,351 | +1.20(+1.56%) |
Sep 24, 2019 | 78.03 | 78.40 | 75.87 | 76.79 | 458,306 | -0.85(-1.09%) |
Sep 23, 2019 | 78.19 | 78.45 | 77.00 | 77.64 | 448,387 | -0.89(-1.13%) |
Sep 20, 2019 | 78.35 | 78.73 | 77.50 | 78.53 | 679,200 | -0.40(-0.51%) |
Sep 19, 2019 | 79.41 | 80.32 | 78.07 | 78.93 | 214,143 | -0.30(-0.38%) |
Sep 18, 2019 | 81.12 | 82.87 | 78.28 | 79.23 | 354,580 | -2.33(-2.86%) |
Sep 17, 2019 | 83.08 | 83.08 | 81.28 | 81.56 | 301,755 | -1.44(-1.73%) |
Sep 16, 2019 | 84.57 | 86.01 | 82.94 | 83.00 | 398,808 | -2.19(-2.57%) |
Sep 13, 2019 | 86.49 | 86.49 | 84.66 | 85.19 | 240,900 | -0.93(-1.08%) |
Sep 12, 2019 | 86.96 | 87.45 | 85.31 | 86.12 | 333,009 | -0.23(-0.27%) |
Sep 11, 2019 | 83.86 | 86.59 | 83.11 | 86.35 | 423,322 | +3.10(+3.72%) |
Sep 10, 2019 | 80.17 | 83.30 | 79.12 | 83.25 | 336,699 | +2.86(+3.56%) |
Sep 09, 2019 | 80.68 | 81.29 | 80.03 | 80.39 | 462,812 | -0.14(-0.17%) |
Sep 06, 2019 | 78.00 | 81.24 | 77.69 | 80.53 | 294,000 | +3.61(+4.69%) |
Sep 05, 2019 | 76.73 | 77.96 | 76.55 | 76.92 | 226,380 | +0.32(+0.42%) |
Sep 04, 2019 | 77.39 | 77.53 | 76.22 | 76.60 | 188,551 | -0.09(-0.12%) |
Sep 03, 2019 | 77.00 | 77.31 | 76.25 | 76.69 | 352,659 | -0.94(-1.21%) |
Aug 30, 2019 | 77.37 | 77.89 | 76.54 | 77.63 | 261,400 | +0.67(+0.87%) |
Aug 29, 2019 | 75.96 | 77.19 | 75.65 | 76.96 | 288,124 | +1.76(+2.34%) |
Aug 28, 2019 | 75.02 | 75.85 | 74.41 | 75.20 | 505,538 | -0.02(-0.03%) |
Aug 27, 2019 | 76.75 | 77.35 | 75.15 | 75.22 | 272,746 | -0.92(-1.21%) |
Aug 26, 2019 | 75.08 | 76.44 | 74.80 | 76.14 | 315,028 | +0.67(+0.89%) |
Aug 23, 2019 | 78.74 | 79.27 | 75.39 | 75.47 | 406,000 | -3.64(-4.60%) |
Aug 22, 2019 | 81.74 | 81.97 | 79.04 | 79.11 | 203,087 | -2.15(-2.65%) |
Aug 21, 2019 | 81.52 | 81.95 | 81.05 | 81.26 | 302,189 | +0.41(+0.51%) |
Aug 20, 2019 | 81.35 | 82.25 | 80.65 | 80.85 | 328,417 | -0.63(-0.77%) |
Aug 19, 2019 | 80.25 | 81.68 | 80.23 | 81.48 | 349,065 | +2.02(+2.54%) |
Aug 16, 2019 | 78.09 | 79.61 | 78.05 | 79.46 | 336,900 | +1.94(+2.50%) |
Aug 15, 2019 | 78.11 | 78.68 | 76.25 | 77.52 | 326,946 | -0.34(-0.44%) |
Aug 14, 2019 | 79.61 | 79.65 | 77.05 | 77.86 | 405,199 | -2.84(-3.52%) |
Aug 13, 2019 | 79.91 | 80.93 | 79.48 | 80.70 | 293,317 | +0.67(+0.84%) |
Aug 12, 2019 | 81.49 | 82.62 | 79.47 | 80.03 | 384,976 | -2.19(-2.66%) |
Aug 09, 2019 | 81.44 | 82.52 | 81.34 | 82.22 | 426,900 | +0.70(+0.86%) |
Aug 08, 2019 | 79.68 | 81.57 | 77.44 | 81.52 | 453,785 | +2.40(+3.03%) |
Aug 07, 2019 | 77.95 | 79.22 | 76.74 | 79.12 | 523,619 | +0.44(+0.56%) |
Aug 06, 2019 | 77.20 | 78.75 | 75.48 | 78.68 | 446,146 | +1.68(+2.18%) |
Aug 05, 2019 | 77.73 | 78.84 | 76.12 | 77.00 | 657,131 | -1.99(-2.52%) |
Aug 02, 2019 | 79.98 | 80.50 | 77.98 | 78.99 | 480,500 | -1.12(-1.40%) |
Aug 01, 2019 | 77.53 | 80.52 | 76.64 | 80.11 | 659,668 | +3.06(+3.97%) |
Jul 31, 2019 | 73.52 | 78.77 | 73.52 | 77.05 | 1,151,065 | +1.32(+1.74%) |
Jul 30, 2019 | 73.68 | 75.75 | 73.13 | 75.73 | 413,922 | +1.56(+2.10%) |
Jul 29, 2019 | 73.14 | 74.21 | 72.52 | 74.17 | 445,510 | +1.17(+1.60%) |
Jul 26, 2019 | 74.44 | 74.77 | 72.90 | 73.00 | 379,900 | -1.14(-1.54%) |
Jul 25, 2019 | 74.31 | 75.00 | 73.85 | 74.14 | 580,460 | -0.18(-0.24%) |
Jul 24, 2019 | 73.22 | 74.37 | 72.85 | 74.32 | 301,798 | +1.23(+1.68%) |
Jul 23, 2019 | 71.92 | 73.16 | 70.92 | 73.09 | 431,839 | +1.35(+1.88%) |
Jul 22, 2019 | 72.14 | 72.58 | 71.09 | 71.74 | 300,507 | -0.08(-0.11%) |
Jul 19, 2019 | 72.61 | 73.37 | 71.71 | 71.82 | 340,700 | -0.89(-1.22%) |
Jul 18, 2019 | 72.34 | 73.23 | 72.26 | 72.71 | 232,688 | +0.24(+0.33%) |
Jul 17, 2019 | 72.43 | 73.40 | 72.21 | 72.47 | 376,088 | +0.23(+0.32%) |
Jul 16, 2019 | 73.03 | 73.57 | 72.21 | 72.24 | 246,383 | -0.84(-1.15%) |
Jul 15, 2019 | 73.17 | 74.61 | 72.47 | 73.08 | 407,320 | +0.38(+0.52%) |
Jul 12, 2019 | 72.97 | 73.56 | 72.14 | 72.70 | 284,500 | -0.39(-0.53%) |
Jul 11, 2019 | 72.58 | 73.43 | 72.03 | 73.09 | 352,644 | +0.92(+1.27%) |
Jul 10, 2019 | 72.32 | 73.12 | 71.55 | 72.17 | 337,157 | +0.42(+0.59%) |
Jul 09, 2019 | 72.12 | 72.84 | 71.41 | 71.75 | 357,720 | -0.70(-0.97%) |
Jul 08, 2019 | 72.48 | 72.95 | 71.87 | 72.45 | 214,128 | -0.26(-0.36%) |
Jul 05, 2019 | 71.78 | 72.81 | 71.61 | 72.71 | 300,700 | +0.37(+0.51%) |
Jul 03, 2019 | 72.67 | 72.97 | 71.97 | 72.34 | 136,200 | +0.08(+0.11%) |
Jul 02, 2019 | 72.13 | 72.68 | 71.81 | 72.26 | 345,329 | -0.55(-0.76%) |