Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.24 | 74.86 | 72.86 | 74.11 | 179,509 | +0.02(+0.03%) |
Sep 27, 2019 | 76.00 | 76.44 | 73.60 | 74.09 | 183,300 | -1.99(-2.62%) |
Sep 26, 2019 | 78.32 | 78.55 | 75.91 | 76.08 | 157,992 | -2.26(-2.88%) |
Sep 25, 2019 | 77.19 | 78.67 | 76.42 | 78.34 | 226,575 | +1.19(+1.54%) |
Sep 24, 2019 | 79.97 | 80.87 | 76.64 | 77.15 | 363,430 | -2.25(-2.83%) |
Sep 23, 2019 | 80.89 | 82.18 | 78.62 | 79.40 | 399,620 | -1.75(-2.16%) |
Sep 20, 2019 | 78.29 | 81.54 | 77.44 | 81.15 | 433,800 | +2.86(+3.65%) |
Sep 19, 2019 | 77.64 | 79.31 | 76.55 | 78.29 | 478,145 | +1.11(+1.44%) |
Sep 18, 2019 | 79.70 | 79.70 | 76.08 | 77.18 | 261,073 | -2.54(-3.19%) |
Sep 17, 2019 | 80.00 | 81.41 | 78.75 | 79.72 | 218,445 | -0.69(-0.86%) |
Sep 16, 2019 | 77.88 | 82.30 | 77.75 | 80.41 | 275,042 | +1.79(+2.28%) |
Sep 13, 2019 | 78.97 | 79.38 | 77.65 | 78.62 | 235,000 | -0.19(-0.24%) |
Sep 12, 2019 | 77.83 | 79.72 | 77.01 | 78.81 | 246,932 | +1.49(+1.93%) |
Sep 11, 2019 | 72.91 | 77.98 | 72.09 | 77.32 | 355,653 | +4.70(+6.47%) |
Sep 10, 2019 | 74.40 | 74.58 | 71.35 | 72.62 | 406,875 | -1.95(-2.61%) |
Sep 09, 2019 | 76.00 | 76.68 | 73.77 | 74.57 | 466,399 | -1.35(-1.78%) |
Sep 06, 2019 | 75.17 | 77.43 | 74.68 | 75.92 | 1,214,100 | +2.59(+3.53%) |
Sep 05, 2019 | 71.90 | 75.42 | 70.81 | 73.33 | 668,949 | -1.19(-1.60%) |
Sep 04, 2019 | 75.03 | 75.03 | 73.19 | 74.52 | 203,975 | +0.45(+0.61%) |
Sep 03, 2019 | 75.22 | 75.61 | 72.90 | 74.07 | 286,134 | -2.05(-2.69%) |
Aug 30, 2019 | 75.90 | 76.31 | 73.72 | 76.12 | 173,200 | +1.06(+1.41%) |
Aug 29, 2019 | 74.35 | 76.12 | 74.04 | 75.06 | 474,758 | +1.75(+2.39%) |
Aug 28, 2019 | 70.23 | 73.77 | 69.49 | 73.31 | 157,278 | +2.54(+3.59%) |
Aug 27, 2019 | 72.29 | 73.08 | 70.44 | 70.77 | 272,931 | -0.80(-1.12%) |
Aug 26, 2019 | 68.66 | 71.65 | 68.59 | 71.57 | 279,951 | +2.98(+4.34%) |
Aug 23, 2019 | 73.34 | 73.85 | 68.30 | 68.59 | 235,200 | -5.11(-6.93%) |
Aug 22, 2019 | 75.45 | 75.75 | 73.63 | 73.70 | 225,872 | -1.65(-2.19%) |
Aug 21, 2019 | 76.21 | 77.53 | 75.33 | 75.35 | 178,481 | +0.09(+0.12%) |
Aug 20, 2019 | 74.75 | 76.45 | 73.26 | 75.26 | 191,236 | +0.53(+0.71%) |
Aug 19, 2019 | 73.99 | 76.37 | 73.06 | 74.73 | 244,486 | +1.60(+2.19%) |
Aug 16, 2019 | 73.15 | 74.50 | 72.07 | 73.13 | 270,400 | +0.52(+0.72%) |
Aug 15, 2019 | 76.17 | 76.17 | 71.91 | 72.61 | 338,489 | -2.83(-3.75%) |
Aug 14, 2019 | 78.66 | 79.53 | 74.74 | 75.44 | 279,103 | -5.37(-6.65%) |
Aug 13, 2019 | 77.20 | 81.08 | 77.20 | 80.81 | 217,492 | +3.40(+4.39%) |
Aug 12, 2019 | 77.20 | 77.84 | 75.83 | 77.41 | 197,913 | -0.65(-0.83%) |
Aug 09, 2019 | 77.90 | 79.88 | 77.37 | 78.06 | 237,200 | -0.11(-0.14%) |
Aug 08, 2019 | 75.28 | 78.27 | 75.26 | 78.17 | 252,200 | +3.29(+4.39%) |
Aug 07, 2019 | 74.03 | 75.00 | 72.59 | 74.88 | 192,283 | +0.01(+0.01%) |
Aug 06, 2019 | 73.34 | 75.76 | 72.55 | 74.87 | 357,160 | +2.44(+3.37%) |
Aug 05, 2019 | 74.27 | 76.18 | 71.29 | 72.43 | 515,588 | -3.80(-4.98%) |
Aug 02, 2019 | 80.20 | 82.25 | 75.01 | 76.23 | 683,800 | -5.04(-6.20%) |
Aug 01, 2019 | 84.00 | 86.25 | 80.69 | 81.27 | 810,358 | -1.87(-2.25%) |
Jul 31, 2019 | 83.73 | 86.88 | 81.28 | 83.14 | 613,054 | -1.86(-2.19%) |
Jul 30, 2019 | 80.50 | 85.00 | 80.23 | 85.00 | 226,365 | +4.16(+5.15%) |
Jul 29, 2019 | 78.45 | 81.17 | 77.12 | 80.84 | 359,403 | +2.48(+3.16%) |
Jul 26, 2019 | 82.23 | 83.56 | 76.77 | 78.36 | 678,400 | -3.17(-3.89%) |
Jul 25, 2019 | 83.62 | 84.16 | 81.43 | 81.53 | 199,553 | -2.24(-2.67%) |
Jul 24, 2019 | 81.05 | 84.47 | 80.73 | 83.77 | 262,163 | +2.77(+3.42%) |
Jul 23, 2019 | 81.95 | 81.95 | 80.82 | 81.00 | 181,584 | -0.79(-0.97%) |
Jul 22, 2019 | 81.92 | 83.06 | 81.32 | 81.79 | 198,734 | -0.01(-0.01%) |
Jul 19, 2019 | 82.73 | 83.75 | 81.78 | 81.80 | 227,000 | -1.00(-1.21%) |
Jul 18, 2019 | 79.93 | 82.96 | 79.87 | 82.80 | 294,842 | +2.80(+3.50%) |
Jul 17, 2019 | 82.98 | 83.72 | 79.95 | 80.00 | 235,721 | -2.75(-3.32%) |
Jul 16, 2019 | 80.56 | 83.01 | 80.49 | 82.75 | 409,405 | +2.39(+2.97%) |
Jul 15, 2019 | 80.32 | 81.50 | 79.57 | 80.36 | 188,859 | +0.20(+0.25%) |
Jul 12, 2019 | 80.90 | 80.90 | 78.26 | 80.16 | 225,400 | -0.18(-0.22%) |
Jul 11, 2019 | 81.29 | 81.57 | 79.03 | 80.34 | 238,448 | -0.64(-0.79%) |
Jul 10, 2019 | 80.00 | 81.12 | 78.97 | 80.98 | 282,207 | +1.45(+1.82%) |
Jul 09, 2019 | 77.73 | 79.59 | 77.06 | 79.53 | 219,037 | +1.29(+1.65%) |
Jul 08, 2019 | 77.73 | 78.64 | 76.94 | 78.24 | 269,562 | -0.09(-0.11%) |
Jul 05, 2019 | 77.43 | 78.67 | 76.94 | 78.33 | 186,300 | +0.28(+0.36%) |
Jul 03, 2019 | 78.53 | 79.19 | 77.46 | 78.05 | 105,500 | -0.09(-0.12%) |
Jul 02, 2019 | 77.17 | 78.23 | 76.20 | 78.14 | 215,426 | +0.91(+1.18%) |