Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.34 | 80.40 | 78.80 | 80.24 | 431,096 | +1.19(+1.51%) |
Sep 27, 2019 | 80.39 | 80.54 | 78.86 | 79.05 | 423,847 | -1.03(-1.28%) |
Sep 26, 2019 | 81.03 | 81.22 | 79.37 | 80.08 | 301,708 | -0.69(-0.86%) |
Sep 25, 2019 | 79.65 | 80.89 | 79.50 | 80.77 | 302,848 | +1.18(+1.49%) |
Sep 24, 2019 | 81.58 | 81.80 | 78.83 | 79.59 | 480,997 | -1.52(-1.88%) |
Sep 23, 2019 | 80.73 | 81.41 | 80.40 | 81.11 | 284,036 | +0.02(+0.02%) |
Sep 20, 2019 | 81.91 | 82.34 | 80.71 | 81.09 | 870,418 | -0.81(-0.99%) |
Sep 19, 2019 | 81.60 | 82.53 | 81.60 | 81.90 | 279,100 | +0.40(+0.49%) |
Sep 18, 2019 | 81.51 | 82.09 | 80.41 | 81.50 | 282,276 | -0.01(-0.01%) |
Sep 17, 2019 | 80.65 | 82.27 | 80.25 | 81.51 | 431,626 | +1.02(+1.26%) |
Sep 16, 2019 | 79.63 | 80.82 | 79.48 | 80.50 | 262,168 | +0.60(+0.75%) |
Sep 13, 2019 | 80.03 | 80.74 | 79.38 | 79.90 | 424,769 | +0.46(+0.58%) |
Sep 12, 2019 | 79.70 | 80.05 | 79.07 | 79.44 | 382,015 | -0.18(-0.22%) |
Sep 11, 2019 | 80.32 | 80.32 | 79.04 | 79.62 | 467,774 | -0.75(-0.94%) |
Sep 10, 2019 | 81.06 | 81.06 | 79.40 | 80.37 | 432,817 | -0.65(-0.81%) |
Sep 09, 2019 | 83.44 | 83.44 | 80.88 | 81.02 | 400,035 | -2.22(-2.66%) |
Sep 06, 2019 | 83.37 | 83.86 | 82.81 | 83.24 | 372,773 | -0.13(-0.15%) |
Sep 05, 2019 | 84.02 | 85.00 | 83.10 | 83.37 | 420,537 | +0.31(+0.38%) |
Sep 04, 2019 | 82.51 | 83.57 | 82.36 | 83.05 | 440,366 | +0.78(+0.95%) |
Sep 03, 2019 | 81.61 | 82.41 | 81.20 | 82.27 | 732,520 | +0.06(+0.07%) |
Aug 30, 2019 | 82.32 | 82.41 | 81.78 | 82.21 | 451,278 | +0.43(+0.53%) |
Aug 29, 2019 | 81.04 | 81.95 | 80.60 | 81.78 | 443,848 | +1.80(+2.25%) |
Aug 28, 2019 | 78.98 | 80.13 | 78.55 | 79.99 | 418,383 | +0.64(+0.81%) |
Aug 27, 2019 | 79.52 | 79.78 | 78.51 | 79.34 | 490,898 | +0.25(+0.32%) |
Aug 26, 2019 | 78.96 | 79.63 | 77.70 | 79.09 | 327,222 | +0.81(+1.04%) |
Aug 23, 2019 | 79.85 | 80.95 | 78.00 | 78.28 | 541,554 | -1.76(-2.20%) |
Aug 22, 2019 | 80.01 | 80.35 | 79.39 | 80.04 | 724,065 | +0.17(+0.21%) |
Aug 21, 2019 | 80.27 | 80.32 | 79.49 | 79.87 | 313,656 | +0.42(+0.53%) |
Aug 20, 2019 | 79.38 | 80.48 | 78.80 | 79.45 | 588,987 | -0.17(-0.21%) |
Aug 19, 2019 | 78.84 | 79.78 | 78.46 | 79.62 | 562,005 | +1.65(+2.12%) |
Aug 16, 2019 | 77.61 | 78.23 | 75.26 | 77.96 | 676,866 | -0.67(-0.86%) |
Aug 15, 2019 | 77.43 | 78.80 | 77.20 | 78.64 | 340,074 | +1.63(+2.12%) |
Aug 14, 2019 | 78.37 | 78.74 | 77.01 | 77.01 | 408,005 | -2.55(-3.21%) |
Aug 13, 2019 | 78.37 | 79.99 | 78.00 | 79.56 | 413,887 | +1.50(+1.93%) |
Aug 12, 2019 | 79.04 | 79.41 | 77.87 | 78.05 | 225,347 | -1.40(-1.76%) |
Aug 09, 2019 | 79.51 | 79.95 | 79.13 | 79.45 | 373,489 | -0.06(-0.07%) |
Aug 08, 2019 | 78.03 | 79.87 | 78.03 | 79.51 | 477,411 | +1.91(+2.46%) |
Aug 07, 2019 | 76.25 | 77.89 | 75.75 | 77.60 | 327,352 | +0.41(+0.53%) |
Aug 06, 2019 | 75.89 | 77.38 | 75.83 | 77.19 | 406,531 | +1.95(+2.60%) |
Aug 05, 2019 | 76.62 | 76.78 | 74.48 | 75.24 | 508,430 | -2.70(-3.46%) |
Aug 02, 2019 | 79.15 | 79.21 | 77.30 | 77.94 | 617,501 | -1.48(-1.87%) |
Aug 01, 2019 | 79.80 | 81.36 | 79.35 | 79.42 | 420,814 | -0.29(-0.37%) |
Jul 31, 2019 | 80.86 | 81.17 | 79.17 | 79.71 | 591,786 | -1.13(-1.40%) |
Jul 30, 2019 | 80.96 | 81.17 | 80.30 | 80.84 | 455,078 | -0.33(-0.41%) |
Jul 29, 2019 | 81.65 | 81.75 | 80.92 | 81.18 | 365,409 | -0.16(-0.19%) |
Jul 26, 2019 | 80.91 | 81.74 | 80.60 | 81.33 | 404,730 | +0.51(+0.63%) |
Jul 25, 2019 | 81.48 | 82.07 | 80.50 | 80.83 | 424,659 | -0.65(-0.80%) |
Jul 24, 2019 | 81.60 | 81.91 | 79.18 | 81.48 | 836,190 | -0.11(-0.13%) |
Jul 23, 2019 | 80.16 | 83.49 | 80.16 | 81.59 | 968,284 | +3.00(+3.82%) |
Jul 22, 2019 | 78.31 | 79.29 | 77.98 | 78.58 | 967,116 | +0.41(+0.52%) |
Jul 19, 2019 | 77.77 | 78.37 | 77.77 | 78.17 | 462,270 | +0.40(+0.51%) |
Jul 18, 2019 | 77.71 | 77.79 | 77.22 | 77.77 | 499,340 | +0.03(+0.04%) |
Jul 17, 2019 | 78.97 | 79.60 | 77.61 | 77.74 | 436,976 | -1.37(-1.74%) |
Jul 16, 2019 | 78.82 | 79.61 | 78.82 | 79.12 | 401,922 | +0.27(+0.35%) |
Jul 15, 2019 | 79.22 | 79.56 | 78.60 | 78.85 | 346,047 | -0.48(-0.60%) |
Jul 12, 2019 | 78.73 | 79.42 | 78.73 | 79.32 | 462,373 | +0.79(+1.01%) |
Jul 11, 2019 | 78.47 | 78.73 | 77.80 | 78.53 | 282,249 | +0.19(+0.24%) |
Jul 10, 2019 | 79.05 | 79.51 | 78.25 | 78.35 | 327,094 | -0.51(-0.64%) |
Jul 09, 2019 | 78.36 | 78.98 | 78.15 | 78.86 | 727,461 | +0.50(+0.63%) |
Jul 08, 2019 | 78.82 | 79.22 | 78.25 | 78.36 | 263,065 | -0.99(-1.25%) |
Jul 05, 2019 | 78.78 | 79.40 | 78.10 | 79.35 | 216,929 | +0.14(+0.17%) |
Jul 03, 2019 | 78.75 | 79.37 | 78.69 | 79.22 | 493,040 | +0.51(+0.64%) |
Jul 02, 2019 | 79.42 | 79.42 | 78.36 | 78.71 | 437,869 | -0.54(-0.68%) |