Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.19 | 82.95 | 80.14 | 82.54 | 296,357 | +1.50(+1.85%) |
Sep 27, 2019 | 80.85 | 82.82 | 79.61 | 81.04 | 448,600 | +0.19(+0.24%) |
Sep 26, 2019 | 78.17 | 81.14 | 76.78 | 80.85 | 441,394 | +2.85(+3.65%) |
Sep 25, 2019 | 71.27 | 78.25 | 71.27 | 78.00 | 444,835 | +1.18(+1.54%) |
Sep 24, 2019 | 77.54 | 77.88 | 75.18 | 76.82 | 404,056 | -0.29(-0.38%) |
Sep 23, 2019 | 76.06 | 78.33 | 76.03 | 77.11 | 266,343 | +0.23(+0.30%) |
Sep 20, 2019 | 77.10 | 78.38 | 76.38 | 76.88 | 486,900 | -0.40(-0.52%) |
Sep 19, 2019 | 76.68 | 78.14 | 75.91 | 77.28 | 299,580 | +0.75(+0.98%) |
Sep 18, 2019 | 77.76 | 78.16 | 74.21 | 76.53 | 498,509 | -1.40(-1.80%) |
Sep 17, 2019 | 79.91 | 81.21 | 76.96 | 77.93 | 537,781 | -2.58(-3.20%) |
Sep 16, 2019 | 80.43 | 82.33 | 79.66 | 80.51 | 329,546 | -0.57(-0.70%) |
Sep 13, 2019 | 83.39 | 83.64 | 80.59 | 81.08 | 360,300 | -0.27(-0.33%) |
Sep 12, 2019 | 77.26 | 82.17 | 76.36 | 81.35 | 744,425 | +0.50(+0.62%) |
Sep 11, 2019 | 83.49 | 83.49 | 78.19 | 80.85 | 827,371 | -2.60(-3.12%) |
Sep 10, 2019 | 82.51 | 83.71 | 81.44 | 83.45 | 477,086 | +0.16(+0.19%) |
Sep 09, 2019 | 79.01 | 83.67 | 77.60 | 83.29 | 656,933 | +5.23(+6.70%) |
Sep 06, 2019 | 76.68 | 78.77 | 74.99 | 78.06 | 548,100 | +1.48(+1.93%) |
Sep 05, 2019 | 71.43 | 76.70 | 70.01 | 76.58 | 629,368 | +6.74(+9.65%) |
Sep 04, 2019 | 67.37 | 69.89 | 66.79 | 69.84 | 323,905 | +3.85(+5.83%) |
Sep 03, 2019 | 68.18 | 68.43 | 65.05 | 65.99 | 396,961 | -2.98(-4.32%) |
Aug 30, 2019 | 69.69 | 70.51 | 68.45 | 68.97 | 317,100 | -0.08(-0.12%) |
Aug 29, 2019 | 67.28 | 69.69 | 65.67 | 69.05 | 326,835 | +2.80(+4.23%) |
Aug 28, 2019 | 64.17 | 66.30 | 63.89 | 66.25 | 360,774 | +1.84(+2.86%) |
Aug 27, 2019 | 66.01 | 67.36 | 63.75 | 64.41 | 358,983 | -1.28(-1.95%) |
Aug 26, 2019 | 63.22 | 65.71 | 62.22 | 65.69 | 337,916 | +3.77(+6.09%) |
Aug 23, 2019 | 67.12 | 67.93 | 61.34 | 61.92 | 589,500 | -6.26(-9.18%) |
Aug 22, 2019 | 68.82 | 69.21 | 67.24 | 68.18 | 309,388 | -0.17(-0.25%) |
Aug 21, 2019 | 68.45 | 69.52 | 67.27 | 68.35 | 998,025 | +0.85(+1.26%) |
Aug 20, 2019 | 65.75 | 67.74 | 64.59 | 67.50 | 584,809 | +1.89(+2.88%) |
Aug 19, 2019 | 65.08 | 66.14 | 64.52 | 65.61 | 533,348 | +1.73(+2.71%) |
Aug 16, 2019 | 61.44 | 64.09 | 61.28 | 63.88 | 290,000 | +3.15(+5.19%) |
Aug 15, 2019 | 60.83 | 62.00 | 59.68 | 60.73 | 301,611 | -0.38(-0.62%) |
Aug 14, 2019 | 61.56 | 61.68 | 60.02 | 61.11 | 376,148 | -2.10(-3.32%) |
Aug 13, 2019 | 59.78 | 63.33 | 58.74 | 63.21 | 381,783 | +3.53(+5.91%) |
Aug 12, 2019 | 61.08 | 61.78 | 58.75 | 59.68 | 430,519 | -2.02(-3.27%) |
Aug 09, 2019 | 61.26 | 61.88 | 59.01 | 61.70 | 549,300 | +0.12(+0.19%) |
Aug 08, 2019 | 62.12 | 63.29 | 60.99 | 61.58 | 507,950 | +0.14(+0.23%) |
Aug 07, 2019 | 60.52 | 62.33 | 60.37 | 61.44 | 375,526 | -0.32(-0.52%) |
Aug 06, 2019 | 61.40 | 62.51 | 59.58 | 61.76 | 388,761 | +1.03(+1.70%) |
Aug 05, 2019 | 60.35 | 61.20 | 58.22 | 60.73 | 396,960 | -1.42(-2.28%) |
Aug 02, 2019 | 61.57 | 62.29 | 60.30 | 62.15 | 727,500 | -0.09(-0.14%) |
Aug 01, 2019 | 67.30 | 67.30 | 61.27 | 62.24 | 614,365 | -3.64(-5.53%) |
Jul 31, 2019 | 68.42 | 68.75 | 64.98 | 65.88 | 829,663 | -2.26(-3.32%) |
Jul 30, 2019 | 67.32 | 68.18 | 63.94 | 68.14 | 674,640 | -0.26(-0.38%) |
Jul 29, 2019 | 66.93 | 68.47 | 65.81 | 68.40 | 836,173 | +1.59(+2.38%) |
Jul 26, 2019 | 69.84 | 70.16 | 66.68 | 66.81 | 689,700 | -3.03(-4.34%) |
Jul 25, 2019 | 63.36 | 70.02 | 63.33 | 69.84 | 1,483,320 | +6.30(+9.92%) |
Jul 24, 2019 | 60.54 | 63.63 | 57.91 | 63.54 | 982,906 | +2.73(+4.49%) |
Jul 23, 2019 | 59.64 | 62.05 | 59.47 | 60.81 | 649,233 | +2.74(+4.72%) |
Jul 22, 2019 | 58.79 | 60.02 | 57.60 | 58.07 | 539,318 | -0.34(-0.58%) |
Jul 19, 2019 | 56.38 | 59.16 | 56.38 | 58.41 | 588,900 | +2.56(+4.58%) |
Jul 18, 2019 | 54.98 | 55.89 | 54.26 | 55.85 | 458,018 | +0.55(+0.99%) |
Jul 17, 2019 | 56.60 | 56.60 | 54.21 | 55.30 | 552,281 | -1.48(-2.61%) |
Jul 16, 2019 | 56.19 | 58.52 | 54.54 | 56.78 | 556,378 | -0.11(-0.19%) |
Jul 15, 2019 | 57.13 | 57.79 | 54.80 | 56.89 | 544,463 | +0.03(+0.05%) |
Jul 12, 2019 | 54.58 | 57.93 | 54.58 | 56.86 | 532,400 | +2.59(+4.77%) |
Jul 11, 2019 | 54.49 | 54.99 | 53.70 | 54.27 | 403,806 | -0.33(-0.60%) |
Jul 10, 2019 | 53.76 | 54.94 | 52.71 | 54.60 | 623,096 | +1.33(+2.50%) |
Jul 09, 2019 | 52.94 | 53.90 | 51.52 | 53.27 | 445,795 | +0.14(+0.26%) |
Jul 08, 2019 | 54.60 | 55.72 | 53.01 | 53.13 | 662,824 | -2.06(-3.73%) |
Jul 05, 2019 | 55.04 | 56.28 | 54.81 | 55.19 | 303,900 | -0.17(-0.31%) |
Jul 03, 2019 | 55.51 | 55.75 | 54.69 | 55.36 | 398,000 | +0.06(+0.11%) |
Jul 02, 2019 | 56.45 | 56.95 | 54.49 | 55.30 | 714,619 | -5.42(-8.93%) |