Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.68 | 77.88 | 76.43 | 77.57 | 2,364,090 | +1.19(+1.56%) |
Sep 27, 2019 | 77.85 | 77.94 | 75.59 | 76.37 | 3,460,588 | -1.42(-1.82%) |
Sep 26, 2019 | 78.75 | 78.79 | 77.75 | 77.79 | 1,959,509 | -1.35(-1.70%) |
Sep 25, 2019 | 78.31 | 79.14 | 77.65 | 79.14 | 2,001,577 | +0.99(+1.27%) |
Sep 24, 2019 | 79.26 | 79.26 | 77.82 | 78.15 | 3,749,249 | -0.59(-0.75%) |
Sep 23, 2019 | 78.80 | 79.55 | 78.59 | 78.74 | 2,483,686 | -0.62(-0.78%) |
Sep 20, 2019 | 79.33 | 79.61 | 77.87 | 79.36 | 7,319,769 | -0.40(-0.51%) |
Sep 19, 2019 | 79.49 | 79.91 | 79.31 | 79.76 | 2,895,548 | +0.87(+1.10%) |
Sep 18, 2019 | 78.98 | 79.32 | 78.36 | 78.90 | 2,253,073 | -0.09(-0.11%) |
Sep 17, 2019 | 78.51 | 79.31 | 77.85 | 78.98 | 2,899,940 | +0.64(+0.82%) |
Sep 16, 2019 | 77.75 | 78.42 | 77.54 | 78.34 | 2,212,644 | +0.16(+0.20%) |
Sep 13, 2019 | 78.87 | 78.87 | 77.82 | 78.19 | 1,764,669 | -0.29(-0.36%) |
Sep 12, 2019 | 78.66 | 79.37 | 78.18 | 78.47 | 2,037,005 | -0.05(-0.06%) |
Sep 11, 2019 | 77.19 | 78.55 | 77.01 | 78.52 | 2,448,632 | +1.34(+1.74%) |
Sep 10, 2019 | 77.58 | 77.58 | 76.75 | 77.18 | 2,289,162 | -0.74(-0.95%) |
Sep 09, 2019 | 78.12 | 78.26 | 77.39 | 77.92 | 2,553,446 | -0.02(-0.03%) |
Sep 06, 2019 | 76.77 | 77.96 | 76.66 | 77.94 | 2,976,083 | +1.30(+1.70%) |
Sep 05, 2019 | 77.02 | 77.37 | 76.37 | 76.64 | 1,993,538 | +0.22(+0.28%) |
Sep 04, 2019 | 76.33 | 76.65 | 75.84 | 76.42 | 1,931,885 | -0.48(-0.63%) |
Sep 03, 2019 | 76.71 | 76.91 | 75.82 | 76.91 | 1,788,186 | +0.05(+0.06%) |
Aug 30, 2019 | 77.18 | 77.18 | 76.60 | 76.86 | 1,749,233 | +0.04(+0.05%) |
Aug 29, 2019 | 76.68 | 77.21 | 76.22 | 76.82 | 1,425,406 | +0.94(+1.23%) |
Aug 28, 2019 | 75.75 | 76.19 | 75.11 | 75.88 | 2,067,207 | -0.06(-0.08%) |
Aug 27, 2019 | 76.51 | 76.91 | 75.84 | 75.94 | 2,274,568 | -0.93(-1.20%) |
Aug 26, 2019 | 75.82 | 76.88 | 75.51 | 76.87 | 1,762,863 | +1.56(+2.07%) |
Aug 23, 2019 | 76.45 | 77.05 | 74.96 | 75.31 | 2,930,283 | -1.29(-1.68%) |
Aug 22, 2019 | 77.11 | 77.22 | 76.33 | 76.60 | 2,042,070 | -0.38(-0.50%) |
Aug 21, 2019 | 76.88 | 77.11 | 76.58 | 76.99 | 1,240,430 | +0.49(+0.64%) |
Aug 20, 2019 | 76.79 | 77.04 | 76.45 | 76.49 | 1,884,772 | -0.54(-0.70%) |
Aug 19, 2019 | 77.06 | 77.30 | 76.53 | 77.03 | 1,723,630 | +0.47(+0.62%) |
Aug 16, 2019 | 76.80 | 77.05 | 76.28 | 76.56 | 3,208,028 | +0.47(+0.62%) |
Aug 15, 2019 | 75.30 | 76.61 | 75.04 | 76.09 | 2,638,004 | +0.33(+0.44%) |
Aug 14, 2019 | 75.60 | 76.20 | 74.95 | 75.75 | 2,945,769 | -0.68(-0.89%) |
Aug 13, 2019 | 75.75 | 77.06 | 75.61 | 76.43 | 2,599,500 | +0.67(+0.88%) |
Aug 12, 2019 | 75.89 | 76.42 | 75.60 | 75.76 | 1,917,491 | -0.57(-0.75%) |
Aug 09, 2019 | 76.41 | 77.01 | 75.83 | 76.34 | 2,740,483 | -0.37(-0.49%) |
Aug 08, 2019 | 75.76 | 76.87 | 75.66 | 76.71 | 3,070,345 | +1.40(+1.86%) |
Aug 07, 2019 | 75.32 | 75.63 | 74.12 | 75.31 | 3,546,906 | -0.79(-1.04%) |
Aug 06, 2019 | 75.34 | 76.14 | 74.81 | 76.10 | 4,072,641 | +1.07(+1.43%) |
Aug 05, 2019 | 75.68 | 75.75 | 74.46 | 75.03 | 4,109,012 | -1.52(-1.98%) |
Aug 02, 2019 | 78.18 | 78.18 | 75.62 | 76.54 | 5,512,244 | -1.56(-1.99%) |
Aug 01, 2019 | 78.77 | 79.08 | 77.57 | 78.10 | 4,835,260 | -0.41(-0.53%) |
Jul 31, 2019 | 79.98 | 80.40 | 77.74 | 78.51 | 4,667,931 | -1.55(-1.93%) |
Jul 30, 2019 | 80.45 | 81.07 | 79.78 | 80.06 | 5,367,048 | -1.06(-1.31%) |
Jul 29, 2019 | 83.34 | 83.49 | 80.67 | 81.12 | 5,949,783 | -1.84(-2.22%) |
Jul 26, 2019 | 79.86 | 83.92 | 79.71 | 82.96 | 12,524,615 | +4.27(+5.43%) |
Jul 25, 2019 | 80.12 | 80.17 | 78.49 | 78.69 | 5,586,991 | -0.69(-0.87%) |
Jul 24, 2019 | 77.99 | 80.32 | 77.63 | 79.38 | 10,356,542 | +2.43(+3.16%) |
Jul 23, 2019 | 76.55 | 76.97 | 75.77 | 76.95 | 3,562,267 | +0.47(+0.62%) |
Jul 22, 2019 | 76.61 | 77.46 | 76.09 | 76.47 | 4,768,085 | +0.23(+0.30%) |
Jul 19, 2019 | 76.80 | 76.80 | 75.76 | 76.25 | 5,394,241 | -0.53(-0.69%) |
Jul 18, 2019 | 77.58 | 77.86 | 76.09 | 76.78 | 6,572,123 | -0.95(-1.22%) |
Jul 17, 2019 | 78.02 | 78.25 | 77.69 | 77.72 | 3,288,598 | -0.11(-0.14%) |
Jul 16, 2019 | 78.14 | 78.37 | 77.63 | 77.83 | 5,316,158 | -0.27(-0.34%) |
Jul 15, 2019 | 78.45 | 78.78 | 77.39 | 78.10 | 6,285,890 | -0.14(-0.18%) |
Jul 12, 2019 | 77.00 | 78.51 | 76.82 | 78.24 | 64,047,240 | +1.17(+1.52%) |
Jul 11, 2019 | 77.53 | 77.67 | 75.77 | 77.06 | 10,265,654 | -0.36(-0.47%) |
Jul 10, 2019 | 76.77 | 77.74 | 76.38 | 77.43 | 14,664,355 | +3.43(+4.63%) |
Jul 09, 2019 | 74.20 | 74.66 | 73.92 | 74.00 | 3,602,629 | -0.47(-0.63%) |
Jul 08, 2019 | 75.20 | 75.22 | 74.28 | 74.47 | 1,693,203 | -0.59(-0.79%) |
Jul 05, 2019 | 74.67 | 75.26 | 74.47 | 75.06 | 1,338,963 | +0.40(+0.54%) |
Jul 03, 2019 | 74.73 | 75.85 | 74.44 | 74.66 | 2,113,196 | +0.33(+0.45%) |
Jul 02, 2019 | 73.26 | 74.62 | 72.79 | 74.33 | 2,916,288 | +1.37(+1.88%) |