Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.29 | 81.51 | 80.60 | 81.02 | 858,562 | +0.16(+0.20%) |
Sep 27, 2019 | 82.18 | 82.58 | 80.65 | 80.86 | 1,090,587 | -0.69(-0.85%) |
Sep 26, 2019 | 81.89 | 82.07 | 81.31 | 81.55 | 752,441 | -1.20(-1.45%) |
Sep 25, 2019 | 81.93 | 82.99 | 81.65 | 82.75 | 721,478 | +1.04(+1.28%) |
Sep 24, 2019 | 81.99 | 82.66 | 81.30 | 81.71 | 1,085,558 | -0.44(-0.54%) |
Sep 23, 2019 | 81.60 | 82.31 | 81.02 | 82.15 | 844,917 | +0.30(+0.37%) |
Sep 20, 2019 | 83.15 | 83.58 | 81.79 | 81.85 | 2,069,685 | -1.31(-1.58%) |
Sep 19, 2019 | 83.25 | 84.24 | 82.81 | 83.16 | 814,022 | -0.49(-0.59%) |
Sep 18, 2019 | 83.00 | 84.01 | 82.70 | 83.66 | 873,296 | +0.14(+0.17%) |
Sep 17, 2019 | 84.72 | 84.72 | 82.61 | 83.52 | 923,584 | -1.58(-1.86%) |
Sep 16, 2019 | 85.04 | 85.77 | 84.12 | 85.10 | 1,273,057 | -0.81(-0.94%) |
Sep 13, 2019 | 85.44 | 86.71 | 84.49 | 85.90 | 1,326,234 | +1.20(+1.41%) |
Sep 12, 2019 | 83.62 | 84.81 | 82.41 | 84.71 | 1,260,460 | +0.77(+0.92%) |
Sep 11, 2019 | 81.49 | 84.15 | 80.30 | 83.93 | 1,295,084 | +2.50(+3.07%) |
Sep 10, 2019 | 80.66 | 81.92 | 79.39 | 81.43 | 2,051,063 | +1.14(+1.42%) |
Sep 09, 2019 | 77.97 | 80.55 | 77.58 | 80.30 | 1,350,928 | +2.87(+3.71%) |
Sep 06, 2019 | 77.55 | 77.75 | 76.63 | 77.43 | 1,117,626 | -0.17(-0.22%) |
Sep 05, 2019 | 77.30 | 78.56 | 76.82 | 77.60 | 897,628 | +1.78(+2.34%) |
Sep 04, 2019 | 75.40 | 75.93 | 75.18 | 75.82 | 836,825 | +1.12(+1.50%) |
Sep 03, 2019 | 75.02 | 75.30 | 74.10 | 74.70 | 1,036,146 | -1.09(-1.44%) |
Aug 30, 2019 | 75.88 | 76.53 | 75.59 | 75.80 | 825,632 | +0.57(+0.76%) |
Aug 29, 2019 | 74.18 | 75.69 | 73.99 | 75.23 | 617,081 | +1.85(+2.53%) |
Aug 28, 2019 | 72.37 | 73.67 | 72.37 | 73.37 | 722,124 | +0.54(+0.75%) |
Aug 27, 2019 | 73.59 | 73.85 | 72.37 | 72.83 | 998,731 | -0.28(-0.38%) |
Aug 26, 2019 | 73.74 | 73.95 | 72.56 | 73.11 | 1,246,559 | +0.09(+0.12%) |
Aug 23, 2019 | 74.88 | 75.82 | 72.62 | 73.02 | 1,491,057 | -2.21(-2.93%) |
Aug 22, 2019 | 75.31 | 75.86 | 74.76 | 75.23 | 1,138,868 | +0.47(+0.62%) |
Aug 21, 2019 | 75.08 | 75.60 | 74.54 | 74.76 | 1,089,691 | -0.42(-0.56%) |
Aug 20, 2019 | 75.79 | 75.90 | 74.67 | 75.18 | 1,339,006 | -1.11(-1.46%) |
Aug 19, 2019 | 76.39 | 76.62 | 75.89 | 76.30 | 1,057,518 | +1.30(+1.74%) |
Aug 16, 2019 | 74.15 | 75.27 | 73.72 | 74.99 | 897,789 | +1.30(+1.77%) |
Aug 15, 2019 | 74.49 | 74.81 | 73.18 | 73.69 | 1,590,334 | -0.41(-0.56%) |
Aug 14, 2019 | 74.63 | 75.37 | 73.95 | 74.11 | 1,622,816 | -2.50(-3.26%) |
Aug 13, 2019 | 75.76 | 78.23 | 75.47 | 76.61 | 1,152,634 | +0.76(+1.00%) |
Aug 12, 2019 | 76.01 | 76.27 | 75.30 | 75.85 | 1,078,489 | -1.26(-1.63%) |
Aug 09, 2019 | 77.35 | 78.14 | 76.19 | 77.11 | 899,066 | -0.97(-1.24%) |
Aug 08, 2019 | 76.88 | 78.17 | 76.52 | 78.07 | 921,520 | +2.22(+2.92%) |
Aug 07, 2019 | 75.80 | 76.30 | 74.55 | 75.86 | 1,441,777 | -1.80(-2.32%) |
Aug 06, 2019 | 77.71 | 77.74 | 76.18 | 77.66 | 1,045,094 | +0.66(+0.85%) |
Aug 05, 2019 | 79.23 | 79.59 | 76.32 | 77.00 | 1,758,847 | -3.82(-4.72%) |
Aug 02, 2019 | 81.38 | 81.57 | 79.60 | 80.82 | 1,449,410 | -0.84(-1.02%) |
Aug 01, 2019 | 84.40 | 84.79 | 81.48 | 81.66 | 1,169,262 | -2.82(-3.34%) |
Jul 31, 2019 | 85.34 | 85.43 | 84.42 | 84.48 | 1,350,572 | -0.94(-1.10%) |
Jul 30, 2019 | 84.54 | 85.44 | 84.49 | 85.42 | 783,652 | +0.06(+0.07%) |
Jul 29, 2019 | 85.55 | 86.12 | 85.11 | 85.36 | 865,630 | -0.53(-0.62%) |
Jul 26, 2019 | 85.80 | 86.01 | 84.79 | 85.89 | 1,091,872 | +0.53(+0.62%) |
Jul 25, 2019 | 86.29 | 86.29 | 84.99 | 85.36 | 1,541,348 | -0.37(-0.43%) |
Jul 24, 2019 | 81.71 | 86.60 | 81.71 | 85.74 | 3,882,623 | +3.84(+4.68%) |
Jul 23, 2019 | 80.24 | 81.90 | 80.05 | 81.90 | 1,701,364 | +1.97(+2.46%) |
Jul 22, 2019 | 80.17 | 80.36 | 79.58 | 79.93 | 1,353,878 | -0.11(-0.14%) |
Jul 19, 2019 | 78.78 | 80.37 | 78.40 | 80.05 | 2,115,879 | +1.47(+1.88%) |
Jul 18, 2019 | 77.53 | 78.84 | 76.68 | 78.57 | 1,179,261 | +1.09(+1.40%) |
Jul 17, 2019 | 77.00 | 77.69 | 76.56 | 77.49 | 1,698,814 | +0.34(+0.45%) |
Jul 16, 2019 | 77.79 | 78.31 | 76.97 | 77.14 | 1,068,096 | -0.21(-0.27%) |
Jul 15, 2019 | 78.74 | 79.18 | 77.09 | 77.35 | 1,650,750 | -1.39(-1.76%) |
Jul 12, 2019 | 78.55 | 78.86 | 77.94 | 78.74 | 904,518 | +0.00(+0.00%) |
Jul 11, 2019 | 78.19 | 78.99 | 77.29 | 78.74 | 1,239,783 | +0.79(+1.02%) |
Jul 10, 2019 | 78.91 | 79.30 | 77.85 | 77.94 | 1,819,314 | -1.01(-1.28%) |
Jul 09, 2019 | 78.37 | 78.99 | 78.28 | 78.95 | 1,009,728 | -0.07(-0.09%) |
Jul 08, 2019 | 80.27 | 80.27 | 78.12 | 79.02 | 1,870,202 | -1.94(-2.40%) |
Jul 05, 2019 | 80.36 | 81.18 | 80.12 | 80.96 | 1,189,203 | +0.97(+1.22%) |
Jul 03, 2019 | 79.34 | 80.13 | 79.34 | 79.99 | 890,133 | +0.79(+1.00%) |
Jul 02, 2019 | 78.94 | 79.78 | 78.45 | 79.19 | 2,974,489 | +0.20(+0.25%) |