Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.78 | 77.81 | 75.78 | 77.14 | 4,721,130 | +1.69(+2.24%) |
Sep 27, 2019 | 76.56 | 76.84 | 75.07 | 75.46 | 3,683,902 | -0.76(-0.99%) |
Sep 26, 2019 | 76.79 | 76.88 | 75.69 | 76.21 | 3,546,963 | -0.18(-0.24%) |
Sep 25, 2019 | 75.97 | 76.57 | 75.70 | 76.40 | 3,877,773 | +0.39(+0.51%) |
Sep 24, 2019 | 77.14 | 77.48 | 75.81 | 76.01 | 4,090,251 | -0.66(-0.87%) |
Sep 23, 2019 | 76.92 | 77.19 | 76.65 | 76.67 | 2,736,049 | -0.39(-0.50%) |
Sep 20, 2019 | 77.00 | 77.34 | 76.41 | 77.06 | 7,790,576 | +0.32(+0.42%) |
Sep 19, 2019 | 77.29 | 77.68 | 76.62 | 76.74 | 3,705,652 | -0.38(-0.49%) |
Sep 18, 2019 | 77.06 | 77.60 | 76.39 | 77.12 | 3,311,724 | +0.06(+0.07%) |
Sep 17, 2019 | 76.90 | 77.91 | 76.72 | 77.06 | 3,904,546 | +0.20(+0.26%) |
Sep 16, 2019 | 77.37 | 77.37 | 76.55 | 76.86 | 4,328,808 | -0.84(-1.08%) |
Sep 13, 2019 | 78.65 | 78.70 | 77.35 | 77.70 | 3,940,515 | -0.87(-1.10%) |
Sep 12, 2019 | 78.40 | 79.28 | 78.29 | 78.56 | 3,814,981 | +0.64(+0.82%) |
Sep 11, 2019 | 76.02 | 77.97 | 75.84 | 77.93 | 4,836,062 | +1.21(+1.57%) |
Sep 10, 2019 | 76.93 | 76.97 | 74.70 | 76.72 | 6,087,878 | -0.93(-1.20%) |
Sep 09, 2019 | 79.61 | 79.69 | 77.33 | 77.65 | 4,820,646 | -1.68(-2.12%) |
Sep 06, 2019 | 79.50 | 79.69 | 78.92 | 79.33 | 4,827,706 | +0.13(+0.16%) |
Sep 05, 2019 | 78.37 | 79.44 | 77.97 | 79.20 | 4,724,855 | +1.55(+1.99%) |
Sep 04, 2019 | 77.91 | 78.09 | 77.25 | 77.65 | 3,983,837 | +0.15(+0.19%) |
Sep 03, 2019 | 77.85 | 78.04 | 76.77 | 77.50 | 4,404,027 | -1.16(-1.48%) |
Aug 30, 2019 | 78.80 | 78.94 | 78.03 | 78.67 | 3,935,417 | +0.46(+0.59%) |
Aug 29, 2019 | 78.37 | 78.47 | 77.88 | 78.20 | 4,076,555 | +0.55(+0.71%) |
Aug 28, 2019 | 76.71 | 77.69 | 76.59 | 77.65 | 4,218,467 | +0.53(+0.68%) |
Aug 27, 2019 | 77.28 | 77.63 | 76.73 | 77.13 | 5,255,446 | +0.49(+0.64%) |
Aug 26, 2019 | 76.17 | 76.69 | 75.62 | 76.64 | 3,819,185 | +1.10(+1.45%) |
Aug 23, 2019 | 77.30 | 77.68 | 75.01 | 75.54 | 6,755,231 | -2.25(-2.89%) |
Aug 22, 2019 | 78.30 | 78.66 | 77.12 | 77.79 | 3,478,242 | -0.49(-0.62%) |
Aug 21, 2019 | 78.42 | 78.51 | 77.72 | 78.28 | 4,224,354 | +0.33(+0.43%) |
Aug 20, 2019 | 79.25 | 79.30 | 77.89 | 77.95 | 3,603,394 | -0.94(-1.19%) |
Aug 19, 2019 | 79.10 | 79.41 | 78.68 | 78.89 | 4,967,142 | +0.72(+0.92%) |
Aug 16, 2019 | 78.13 | 78.44 | 77.70 | 78.17 | 6,275,627 | +0.77(+1.00%) |
Aug 15, 2019 | 77.76 | 78.12 | 77.01 | 77.39 | 5,371,476 | +0.00(+0.00%) |
Aug 14, 2019 | 79.36 | 79.58 | 77.37 | 77.39 | 4,453,537 | -2.72(-3.40%) |
Aug 13, 2019 | 78.67 | 80.31 | 78.35 | 80.11 | 5,306,410 | +2.06(+2.63%) |
Aug 12, 2019 | 79.65 | 79.76 | 77.75 | 78.06 | 3,725,247 | -1.81(-2.26%) |
Aug 09, 2019 | 78.95 | 80.26 | 78.77 | 79.86 | 5,534,313 | +0.98(+1.24%) |
Aug 08, 2019 | 78.47 | 79.54 | 78.38 | 78.89 | 6,983,976 | +0.89(+1.13%) |
Aug 07, 2019 | 77.26 | 78.37 | 75.89 | 78.00 | 5,968,070 | -0.24(-0.31%) |
Aug 06, 2019 | 77.27 | 78.27 | 77.15 | 78.24 | 4,796,536 | +1.57(+2.04%) |
Aug 05, 2019 | 78.12 | 78.26 | 75.99 | 76.67 | 6,781,307 | -2.45(-3.10%) |
Aug 02, 2019 | 79.25 | 79.48 | 78.13 | 79.13 | 5,158,613 | -0.24(-0.30%) |
Aug 01, 2019 | 80.38 | 81.19 | 78.96 | 79.37 | 7,614,494 | -0.94(-1.17%) |
Jul 31, 2019 | 81.30 | 81.51 | 79.63 | 80.31 | 6,721,347 | -1.12(-1.37%) |
Jul 30, 2019 | 81.30 | 81.81 | 81.00 | 81.42 | 3,106,958 | -0.22(-0.27%) |
Jul 29, 2019 | 81.19 | 81.70 | 80.57 | 81.64 | 3,930,461 | +0.74(+0.91%) |
Jul 26, 2019 | 81.46 | 81.71 | 80.49 | 80.91 | 4,530,963 | -0.23(-0.28%) |
Jul 25, 2019 | 81.39 | 81.57 | 80.90 | 81.14 | 5,066,411 | -0.54(-0.67%) |
Jul 24, 2019 | 81.55 | 81.77 | 80.76 | 81.68 | 4,207,257 | -0.14(-0.17%) |
Jul 23, 2019 | 81.23 | 81.84 | 80.70 | 81.82 | 4,391,748 | +0.62(+0.76%) |
Jul 22, 2019 | 80.55 | 81.79 | 80.46 | 81.20 | 7,121,466 | +0.53(+0.66%) |
Jul 19, 2019 | 81.40 | 81.44 | 80.63 | 80.67 | 6,316,625 | -0.25(-0.31%) |
Jul 18, 2019 | 79.51 | 80.99 | 78.67 | 80.92 | 9,014,811 | +1.84(+2.33%) |
Jul 17, 2019 | 79.19 | 79.98 | 78.77 | 79.07 | 10,171,253 | +2.40(+3.13%) |
Jul 16, 2019 | 77.61 | 77.67 | 76.43 | 76.67 | 4,213,608 | -0.60(-0.78%) |
Jul 15, 2019 | 77.27 | 77.67 | 76.91 | 77.27 | 5,615,618 | -0.10(-0.13%) |
Jul 12, 2019 | 78.63 | 78.78 | 76.58 | 77.38 | 6,146,562 | -1.41(-1.79%) |
Jul 11, 2019 | 78.68 | 78.99 | 78.24 | 78.79 | 3,977,510 | +0.36(+0.46%) |
Jul 10, 2019 | 78.64 | 78.89 | 78.22 | 78.43 | 4,698,502 | +0.10(+0.13%) |
Jul 09, 2019 | 78.04 | 78.42 | 77.91 | 78.33 | 3,403,136 | +0.17(+0.21%) |
Jul 08, 2019 | 78.34 | 78.34 | 77.79 | 78.16 | 3,909,445 | -0.30(-0.39%) |
Jul 05, 2019 | 78.23 | 78.54 | 77.75 | 78.46 | 4,120,093 | -0.20(-0.26%) |
Jul 03, 2019 | 78.12 | 78.68 | 78.01 | 78.67 | 2,653,468 | +0.63(+0.81%) |
Jul 02, 2019 | 77.85 | 78.04 | 77.30 | 78.03 | 4,379,943 | +0.42(+0.54%) |