Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.64 | 83.30 | 81.62 | 82.81 | 537,675 | +0.61(+0.74%) |
Sep 27, 2019 | 81.91 | 82.97 | 81.80 | 82.20 | 310,965 | +0.21(+0.26%) |
Sep 26, 2019 | 81.72 | 82.43 | 81.14 | 81.99 | 351,948 | +0.08(+0.10%) |
Sep 25, 2019 | 82.02 | 82.46 | 81.54 | 81.91 | 259,189 | -0.14(-0.17%) |
Sep 24, 2019 | 82.12 | 82.51 | 81.49 | 82.04 | 359,752 | +0.24(+0.29%) |
Sep 23, 2019 | 81.13 | 82.39 | 80.98 | 81.81 | 435,413 | +0.41(+0.50%) |
Sep 20, 2019 | 81.15 | 82.03 | 80.84 | 81.40 | 614,119 | +0.15(+0.18%) |
Sep 19, 2019 | 81.28 | 82.02 | 80.76 | 81.25 | 334,068 | -0.35(-0.42%) |
Sep 18, 2019 | 81.30 | 82.23 | 80.46 | 81.60 | 425,568 | +0.15(+0.18%) |
Sep 17, 2019 | 80.80 | 82.20 | 80.80 | 81.45 | 349,863 | +0.23(+0.28%) |
Sep 16, 2019 | 79.74 | 81.35 | 79.25 | 81.23 | 331,206 | +1.27(+1.59%) |
Sep 13, 2019 | 79.35 | 81.04 | 79.01 | 79.95 | 400,536 | +1.05(+1.34%) |
Sep 12, 2019 | 81.15 | 81.59 | 78.78 | 78.90 | 619,081 | -2.10(-2.59%) |
Sep 11, 2019 | 81.90 | 82.15 | 80.78 | 81.00 | 613,819 | -0.82(-1.00%) |
Sep 10, 2019 | 80.95 | 81.88 | 79.32 | 81.82 | 531,083 | +1.02(+1.26%) |
Sep 09, 2019 | 79.99 | 81.11 | 79.64 | 80.80 | 496,296 | +0.71(+0.89%) |
Sep 06, 2019 | 78.88 | 80.39 | 78.28 | 80.09 | 546,116 | +1.19(+1.51%) |
Sep 05, 2019 | 78.04 | 79.74 | 78.01 | 78.90 | 553,057 | +1.00(+1.28%) |
Sep 04, 2019 | 76.58 | 78.41 | 76.25 | 77.90 | 496,026 | +1.31(+1.71%) |
Sep 03, 2019 | 77.33 | 77.62 | 76.06 | 76.59 | 596,175 | -0.95(-1.22%) |
Aug 30, 2019 | 77.20 | 78.00 | 76.57 | 77.54 | 502,871 | +0.43(+0.55%) |
Aug 29, 2019 | 78.36 | 78.42 | 76.92 | 77.11 | 446,555 | -0.78(-1.00%) |
Aug 28, 2019 | 76.94 | 78.06 | 76.73 | 77.89 | 583,895 | +0.89(+1.16%) |
Aug 27, 2019 | 78.20 | 78.53 | 76.92 | 77.00 | 465,790 | -0.98(-1.26%) |
Aug 26, 2019 | 78.39 | 79.20 | 77.76 | 77.98 | 470,941 | -0.25(-0.31%) |
Aug 23, 2019 | 78.24 | 78.95 | 77.71 | 78.23 | 422,653 | -0.24(-0.30%) |
Aug 22, 2019 | 78.95 | 80.19 | 78.42 | 78.46 | 658,986 | -0.03(-0.03%) |
Aug 21, 2019 | 79.95 | 80.75 | 78.10 | 78.49 | 671,409 | -1.20(-1.51%) |
Aug 20, 2019 | 78.68 | 79.97 | 77.85 | 79.69 | 618,975 | +1.02(+1.29%) |
Aug 19, 2019 | 79.83 | 80.39 | 78.46 | 78.67 | 599,584 | -0.89(-1.12%) |
Aug 16, 2019 | 80.32 | 80.55 | 79.14 | 79.56 | 572,525 | -0.64(-0.79%) |
Aug 15, 2019 | 81.04 | 81.48 | 80.19 | 80.20 | 586,257 | -0.62(-0.77%) |
Aug 14, 2019 | 79.76 | 81.71 | 79.45 | 80.82 | 658,520 | +0.25(+0.31%) |
Aug 13, 2019 | 80.17 | 81.06 | 79.58 | 80.57 | 659,712 | +1.36(+1.71%) |
Aug 12, 2019 | 79.28 | 80.53 | 79.04 | 79.21 | 699,345 | -0.05(-0.07%) |
Aug 09, 2019 | 79.61 | 80.44 | 78.49 | 79.27 | 1,070,764 | +0.59(+0.75%) |
Aug 08, 2019 | 75.44 | 79.72 | 73.09 | 78.68 | 3,191,083 | +11.34(+16.85%) |
Aug 07, 2019 | 65.37 | 67.37 | 65.04 | 67.34 | 892,951 | +1.79(+2.73%) |
Aug 06, 2019 | 66.49 | 66.95 | 65.35 | 65.54 | 568,723 | -0.55(-0.83%) |
Aug 05, 2019 | 65.33 | 66.25 | 64.02 | 66.10 | 798,414 | +0.13(+0.19%) |
Aug 02, 2019 | 65.47 | 66.46 | 65.46 | 65.97 | 410,310 | +0.20(+0.30%) |
Aug 01, 2019 | 65.23 | 66.12 | 64.68 | 65.77 | 765,115 | +0.79(+1.21%) |
Jul 31, 2019 | 65.39 | 66.35 | 64.16 | 64.98 | 661,284 | -0.55(-0.84%) |
Jul 30, 2019 | 66.96 | 67.26 | 65.27 | 65.54 | 561,213 | -1.62(-2.41%) |
Jul 29, 2019 | 68.19 | 68.56 | 66.87 | 67.15 | 498,962 | -1.38(-2.02%) |
Jul 26, 2019 | 68.05 | 68.65 | 67.85 | 68.54 | 449,329 | +0.78(+1.15%) |
Jul 25, 2019 | 67.56 | 68.37 | 67.24 | 67.76 | 452,601 | +0.14(+0.20%) |
Jul 24, 2019 | 66.40 | 67.79 | 66.04 | 67.62 | 511,974 | +1.23(+1.85%) |
Jul 23, 2019 | 68.44 | 68.68 | 65.73 | 66.39 | 1,005,870 | -1.71(-2.51%) |
Jul 22, 2019 | 69.62 | 69.62 | 67.24 | 68.10 | 778,763 | -1.56(-2.23%) |
Jul 19, 2019 | 70.00 | 70.79 | 69.61 | 69.66 | 390,524 | -0.47(-0.67%) |
Jul 18, 2019 | 70.12 | 70.36 | 69.29 | 70.13 | 296,704 | -0.22(-0.31%) |
Jul 17, 2019 | 69.44 | 70.68 | 69.24 | 70.35 | 464,661 | +1.02(+1.47%) |
Jul 16, 2019 | 70.57 | 70.88 | 69.12 | 69.33 | 444,611 | -1.37(-1.93%) |
Jul 15, 2019 | 71.00 | 71.08 | 69.90 | 70.69 | 257,170 | -0.29(-0.41%) |
Jul 12, 2019 | 70.34 | 71.24 | 70.16 | 70.98 | 308,175 | +0.24(+0.35%) |
Jul 11, 2019 | 72.22 | 72.28 | 70.02 | 70.74 | 535,057 | -1.31(-1.82%) |
Jul 10, 2019 | 73.43 | 73.92 | 71.73 | 72.05 | 479,859 | -1.36(-1.85%) |
Jul 09, 2019 | 73.28 | 74.08 | 72.27 | 73.41 | 572,563 | -0.14(-0.18%) |
Jul 08, 2019 | 73.63 | 74.43 | 72.83 | 73.54 | 484,091 | -0.04(-0.05%) |
Jul 05, 2019 | 73.72 | 73.98 | 72.75 | 73.58 | 299,774 | -0.44(-0.60%) |
Jul 03, 2019 | 73.47 | 74.16 | 73.37 | 74.02 | 174,205 | +0.38(+0.52%) |
Jul 02, 2019 | 72.49 | 73.98 | 71.52 | 73.64 | 461,902 | +0.78(+1.07%) |