Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.36 | 82.94 | 81.79 | 82.16 | 288,454 | +0.16(+0.20%) |
Sep 27, 2019 | 82.09 | 83.34 | 81.56 | 82.00 | 400,100 | +0.17(+0.21%) |
Sep 26, 2019 | 81.80 | 82.08 | 80.70 | 81.83 | 425,168 | +0.12(+0.15%) |
Sep 25, 2019 | 80.32 | 82.00 | 80.32 | 81.71 | 634,457 | +0.82(+1.01%) |
Sep 24, 2019 | 81.46 | 82.60 | 80.71 | 80.89 | 515,174 | +0.01(+0.01%) |
Sep 23, 2019 | 80.02 | 81.60 | 79.56 | 80.88 | 366,918 | +0.41(+0.51%) |
Sep 20, 2019 | 80.22 | 81.23 | 79.83 | 80.47 | 1,204,300 | +0.43(+0.54%) |
Sep 19, 2019 | 81.82 | 82.26 | 79.78 | 80.04 | 471,483 | -1.84(-2.25%) |
Sep 18, 2019 | 82.26 | 82.66 | 81.11 | 81.88 | 366,640 | -0.85(-1.03%) |
Sep 17, 2019 | 82.66 | 82.93 | 81.47 | 82.73 | 458,912 | -0.50(-0.60%) |
Sep 16, 2019 | 82.89 | 84.98 | 82.18 | 83.23 | 779,833 | +0.34(+0.41%) |
Sep 13, 2019 | 82.84 | 83.22 | 81.75 | 82.89 | 439,900 | +0.73(+0.89%) |
Sep 12, 2019 | 82.93 | 83.32 | 81.64 | 82.16 | 429,675 | -1.06(-1.27%) |
Sep 11, 2019 | 81.26 | 83.32 | 80.22 | 83.22 | 521,824 | +2.56(+3.17%) |
Sep 10, 2019 | 78.55 | 81.08 | 78.55 | 80.66 | 467,111 | +2.04(+2.59%) |
Sep 09, 2019 | 76.53 | 78.78 | 76.33 | 78.62 | 465,887 | +2.78(+3.67%) |
Sep 06, 2019 | 75.72 | 76.46 | 74.77 | 75.84 | 253,300 | +0.32(+0.42%) |
Sep 05, 2019 | 73.74 | 75.89 | 73.40 | 75.52 | 388,754 | +2.92(+4.02%) |
Sep 04, 2019 | 72.83 | 73.10 | 71.93 | 72.60 | 499,078 | +0.64(+0.89%) |
Sep 03, 2019 | 72.54 | 73.13 | 70.74 | 71.96 | 427,760 | -1.63(-2.21%) |
Aug 30, 2019 | 74.13 | 74.50 | 72.75 | 73.59 | 256,500 | -0.20(-0.27%) |
Aug 29, 2019 | 73.64 | 75.42 | 73.32 | 73.79 | 315,788 | +1.15(+1.58%) |
Aug 28, 2019 | 70.55 | 72.97 | 70.24 | 72.64 | 242,757 | +1.85(+2.61%) |
Aug 27, 2019 | 72.55 | 72.65 | 70.52 | 70.79 | 238,504 | -1.30(-1.80%) |
Aug 26, 2019 | 71.51 | 72.55 | 70.72 | 72.09 | 293,136 | +1.58(+2.24%) |
Aug 23, 2019 | 73.96 | 74.95 | 70.31 | 70.51 | 447,500 | -3.96(-5.32%) |
Aug 22, 2019 | 74.99 | 75.17 | 73.87 | 74.47 | 157,670 | -0.34(-0.45%) |
Aug 21, 2019 | 75.26 | 76.18 | 74.68 | 74.81 | 342,408 | +0.54(+0.73%) |
Aug 20, 2019 | 74.80 | 75.27 | 74.07 | 74.27 | 285,144 | -0.58(-0.77%) |
Aug 19, 2019 | 74.43 | 75.07 | 73.59 | 74.85 | 500,663 | +1.68(+2.30%) |
Aug 16, 2019 | 70.98 | 73.38 | 70.67 | 73.17 | 478,800 | +2.57(+3.64%) |
Aug 15, 2019 | 71.40 | 71.40 | 69.70 | 70.60 | 336,584 | -0.61(-0.86%) |
Aug 14, 2019 | 72.33 | 73.06 | 70.93 | 71.21 | 525,262 | -2.69(-3.64%) |
Aug 13, 2019 | 71.80 | 74.87 | 71.54 | 73.90 | 417,851 | +1.25(+1.72%) |
Aug 12, 2019 | 74.78 | 75.34 | 72.49 | 72.65 | 402,407 | -2.86(-3.79%) |
Aug 09, 2019 | 76.60 | 76.60 | 75.31 | 75.51 | 329,400 | -1.39(-1.81%) |
Aug 08, 2019 | 75.43 | 76.96 | 74.91 | 76.90 | 428,493 | +2.05(+2.74%) |
Aug 07, 2019 | 72.45 | 75.16 | 72.32 | 74.85 | 485,482 | +0.71(+0.96%) |
Aug 06, 2019 | 73.11 | 74.25 | 72.53 | 74.14 | 488,278 | +1.90(+2.63%) |
Aug 05, 2019 | 73.24 | 73.67 | 71.90 | 72.24 | 620,428 | -2.63(-3.51%) |
Aug 02, 2019 | 75.46 | 76.23 | 73.68 | 74.87 | 370,200 | -1.21(-1.59%) |
Aug 01, 2019 | 78.53 | 78.53 | 75.24 | 76.08 | 461,274 | -2.28(-2.91%) |
Jul 31, 2019 | 78.59 | 79.32 | 77.37 | 78.36 | 562,030 | -0.21(-0.27%) |
Jul 30, 2019 | 77.21 | 79.80 | 77.11 | 78.57 | 442,622 | +0.35(+0.45%) |
Jul 29, 2019 | 78.14 | 78.69 | 76.39 | 78.22 | 720,240 | +1.95(+2.56%) |
Jul 26, 2019 | 72.47 | 76.60 | 71.81 | 76.27 | 754,200 | +3.78(+5.21%) |
Jul 25, 2019 | 73.00 | 76.73 | 70.85 | 72.49 | 2,437,169 | -5.28(-6.79%) |
Jul 24, 2019 | 76.86 | 78.17 | 76.86 | 77.77 | 429,770 | +0.63(+0.82%) |
Jul 23, 2019 | 76.88 | 77.67 | 76.33 | 77.14 | 444,894 | +1.06(+1.39%) |
Jul 22, 2019 | 76.23 | 76.56 | 75.29 | 76.08 | 330,299 | +0.22(+0.29%) |
Jul 19, 2019 | 76.30 | 76.62 | 75.76 | 75.86 | 461,900 | -0.40(-0.52%) |
Jul 18, 2019 | 75.64 | 76.58 | 75.10 | 76.26 | 327,589 | +0.62(+0.82%) |
Jul 17, 2019 | 77.05 | 77.24 | 75.37 | 75.64 | 491,029 | -1.81(-2.34%) |
Jul 16, 2019 | 76.25 | 77.88 | 76.03 | 77.45 | 446,675 | +1.29(+1.69%) |
Jul 15, 2019 | 76.08 | 76.78 | 75.57 | 76.16 | 423,319 | +0.50(+0.66%) |
Jul 12, 2019 | 74.75 | 75.93 | 74.29 | 75.66 | 662,700 | +1.15(+1.54%) |
Jul 11, 2019 | 74.69 | 75.14 | 73.70 | 74.51 | 319,799 | -0.39(-0.52%) |
Jul 10, 2019 | 75.92 | 75.92 | 74.22 | 74.90 | 418,487 | -0.15(-0.20%) |
Jul 09, 2019 | 75.67 | 75.94 | 74.73 | 75.05 | 463,261 | -0.89(-1.17%) |
Jul 08, 2019 | 77.10 | 77.44 | 75.48 | 75.94 | 513,532 | -1.51(-1.95%) |
Jul 05, 2019 | 76.88 | 77.96 | 76.52 | 77.45 | 259,400 | +0.18(+0.23%) |
Jul 03, 2019 | 77.91 | 78.07 | 76.87 | 77.27 | 262,800 | -0.41(-0.53%) |
Jul 02, 2019 | 78.39 | 78.56 | 76.87 | 77.68 | 418,367 | -1.12(-1.42%) |