Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.27 | 77.90 | 77.24 | 77.90 | 578,934 | +0.20(+0.25%) |
Sep 27, 2019 | 77.51 | 77.81 | 77.40 | 77.71 | 268,844 | +0.20(+0.25%) |
Sep 26, 2019 | 77.46 | 77.82 | 77.31 | 77.51 | 185,465 | +0.43(+0.55%) |
Sep 25, 2019 | 78.01 | 78.13 | 76.87 | 77.09 | 223,911 | -1.09(-1.40%) |
Sep 24, 2019 | 77.56 | 78.29 | 77.54 | 78.18 | 243,261 | +0.91(+1.18%) |
Sep 23, 2019 | 77.43 | 77.89 | 77.17 | 77.26 | 247,067 | +0.02(+0.02%) |
Sep 20, 2019 | 76.63 | 77.28 | 76.46 | 77.24 | 232,240 | +0.97(+1.27%) |
Sep 19, 2019 | 76.62 | 76.73 | 76.25 | 76.28 | 192,304 | +0.20(+0.26%) |
Sep 18, 2019 | 76.23 | 76.60 | 76.02 | 76.08 | 205,429 | +0.35(+0.46%) |
Sep 17, 2019 | 75.35 | 76.02 | 75.19 | 75.74 | 446,119 | +0.41(+0.54%) |
Sep 16, 2019 | 75.09 | 75.45 | 74.80 | 75.33 | 290,321 | +0.90(+1.20%) |
Sep 13, 2019 | 75.33 | 75.54 | 74.43 | 74.43 | 795,046 | -1.56(-2.06%) |
Sep 12, 2019 | 77.00 | 77.16 | 75.74 | 75.99 | 1,284,728 | -0.49(-0.64%) |
Sep 11, 2019 | 76.43 | 76.83 | 76.41 | 76.48 | 180,235 | -0.15(-0.20%) |
Sep 10, 2019 | 77.75 | 77.97 | 76.61 | 76.63 | 286,695 | -1.31(-1.67%) |
Sep 09, 2019 | 78.26 | 78.35 | 77.94 | 77.94 | 279,372 | -1.39(-1.76%) |
Sep 06, 2019 | 79.01 | 79.40 | 78.95 | 79.33 | 765,200 | +0.51(+0.64%) |
Sep 05, 2019 | 79.22 | 79.30 | 78.34 | 78.83 | 371,609 | -1.32(-1.65%) |
Sep 04, 2019 | 79.70 | 80.31 | 79.69 | 80.15 | 175,723 | +0.07(+0.09%) |
Sep 03, 2019 | 80.02 | 80.80 | 79.70 | 80.08 | 658,691 | +0.12(+0.15%) |
Aug 30, 2019 | 79.61 | 80.08 | 79.49 | 79.96 | 220,610 | +0.01(+0.01%) |
Aug 29, 2019 | 79.94 | 80.00 | 79.36 | 79.95 | 321,023 | -0.29(-0.36%) |
Aug 28, 2019 | 80.78 | 80.82 | 80.20 | 80.24 | 151,307 | +0.08(+0.10%) |
Aug 27, 2019 | 79.62 | 80.21 | 79.58 | 80.16 | 193,284 | +1.22(+1.55%) |
Aug 26, 2019 | 79.24 | 79.43 | 78.90 | 78.94 | 1,084,864 | -0.33(-0.41%) |
Aug 23, 2019 | 77.98 | 79.44 | 77.96 | 79.27 | 395,180 | +1.25(+1.61%) |
Aug 22, 2019 | 78.25 | 78.59 | 77.90 | 78.01 | 194,973 | -0.49(-0.63%) |
Aug 21, 2019 | 78.62 | 79.22 | 78.43 | 78.51 | 325,131 | -0.55(-0.69%) |
Aug 20, 2019 | 78.94 | 79.06 | 78.69 | 79.06 | 704,608 | +0.78(+1.00%) |
Aug 19, 2019 | 77.99 | 78.56 | 77.98 | 78.28 | 594,509 | -1.05(-1.32%) |
Aug 16, 2019 | 79.32 | 79.49 | 78.72 | 79.32 | 496,401 | -0.63(-0.79%) |
Aug 15, 2019 | 79.22 | 80.59 | 79.10 | 79.95 | 843,485 | +0.89(+1.12%) |
Aug 14, 2019 | 78.79 | 79.11 | 78.61 | 79.06 | 427,018 | +1.67(+2.16%) |
Aug 13, 2019 | 78.13 | 78.16 | 77.11 | 77.39 | 243,081 | -0.29(-0.38%) |
Aug 12, 2019 | 76.99 | 77.89 | 76.89 | 77.68 | 1,827,658 | +1.59(+2.08%) |
Aug 09, 2019 | 76.48 | 76.88 | 76.04 | 76.10 | 337,291 | -0.17(-0.22%) |
Aug 08, 2019 | 75.66 | 76.33 | 75.12 | 76.26 | 399,203 | +0.15(+0.20%) |
Aug 07, 2019 | 77.37 | 77.71 | 76.03 | 76.11 | 726,719 | +0.07(+0.09%) |
Aug 06, 2019 | 75.19 | 76.10 | 75.10 | 76.04 | 743,174 | +0.52(+0.69%) |
Aug 05, 2019 | 75.16 | 75.56 | 74.91 | 75.52 | 480,434 | +1.31(+1.77%) |
Aug 02, 2019 | 73.85 | 74.23 | 73.70 | 74.21 | 544,811 | +0.62(+0.84%) |
Aug 01, 2019 | 72.62 | 73.67 | 72.57 | 73.59 | 360,229 | +1.33(+1.84%) |
Jul 31, 2019 | 71.59 | 72.44 | 71.58 | 72.26 | 215,755 | +0.60(+0.84%) |
Jul 30, 2019 | 71.74 | 71.78 | 71.46 | 71.66 | 146,505 | +0.17(+0.23%) |
Jul 29, 2019 | 71.64 | 71.70 | 71.42 | 71.49 | 197,422 | +0.05(+0.07%) |
Jul 26, 2019 | 71.58 | 71.62 | 71.34 | 71.44 | 125,982 | +0.12(+0.17%) |
Jul 25, 2019 | 71.35 | 71.39 | 70.95 | 71.31 | 154,615 | -0.32(-0.44%) |
Jul 24, 2019 | 71.50 | 71.65 | 71.47 | 71.63 | 177,445 | +0.29(+0.41%) |
Jul 23, 2019 | 71.53 | 71.58 | 71.19 | 71.34 | 199,519 | -0.36(-0.51%) |
Jul 22, 2019 | 72.00 | 72.00 | 71.59 | 71.70 | 98,095 | +0.10(+0.14%) |
Jul 19, 2019 | 71.53 | 71.68 | 71.49 | 71.61 | 65,592 | -0.13(-0.18%) |
Jul 18, 2019 | 71.46 | 71.90 | 71.33 | 71.74 | 168,385 | -0.01(-0.01%) |
Jul 17, 2019 | 71.24 | 71.75 | 71.24 | 71.75 | 289,604 | +0.80(+1.13%) |
Jul 16, 2019 | 70.78 | 70.98 | 70.66 | 70.94 | 131,838 | -0.27(-0.37%) |
Jul 15, 2019 | 70.90 | 71.24 | 70.90 | 71.21 | 188,055 | +0.42(+0.60%) |
Jul 12, 2019 | 70.60 | 70.90 | 70.52 | 70.78 | 182,527 | +0.06(+0.09%) |
Jul 11, 2019 | 71.35 | 71.40 | 70.54 | 70.72 | 385,702 | -0.93(-1.30%) |
Jul 10, 2019 | 71.92 | 71.95 | 71.48 | 71.65 | 905,462 | -0.38(-0.53%) |
Jul 09, 2019 | 72.07 | 72.10 | 71.81 | 72.03 | 211,124 | -0.04(-0.05%) |
Jul 08, 2019 | 72.25 | 72.36 | 72.06 | 72.07 | 147,975 | +0.10(+0.14%) |
Jul 05, 2019 | 72.02 | 72.02 | 71.57 | 71.97 | 248,119 | -0.89(-1.23%) |
Jul 03, 2019 | 72.54 | 72.94 | 72.53 | 72.86 | 109,810 | +0.45(+0.62%) |
Jul 02, 2019 | 72.01 | 72.44 | 71.98 | 72.41 | 256,274 | +0.56(+0.78%) |