Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.13 | 78.25 | 76.95 | 78.10 | 451,450 | +1.20(+1.56%) |
Sep 27, 2019 | 77.36 | 77.83 | 76.48 | 76.89 | 451,900 | -0.41(-0.53%) |
Sep 26, 2019 | 78.87 | 79.21 | 77.14 | 77.31 | 619,653 | -1.69(-2.14%) |
Sep 25, 2019 | 78.90 | 79.68 | 78.63 | 79.00 | 494,188 | -0.12(-0.15%) |
Sep 24, 2019 | 79.69 | 79.98 | 78.86 | 79.12 | 443,197 | -0.30(-0.37%) |
Sep 23, 2019 | 79.55 | 80.31 | 79.38 | 79.41 | 524,882 | -0.21(-0.26%) |
Sep 20, 2019 | 80.25 | 80.29 | 79.16 | 79.62 | 816,104 | -0.44(-0.55%) |
Sep 19, 2019 | 80.08 | 80.51 | 79.34 | 80.06 | 329,218 | +0.15(+0.18%) |
Sep 18, 2019 | 79.67 | 80.15 | 79.14 | 79.92 | 333,590 | +0.18(+0.22%) |
Sep 17, 2019 | 78.62 | 79.91 | 78.15 | 79.74 | 415,372 | +0.94(+1.20%) |
Sep 16, 2019 | 78.86 | 79.33 | 78.48 | 78.79 | 337,461 | -0.39(-0.50%) |
Sep 13, 2019 | 79.17 | 79.98 | 78.79 | 79.19 | 422,837 | +0.10(+0.12%) |
Sep 12, 2019 | 79.07 | 79.67 | 79.02 | 79.09 | 406,422 | +0.28(+0.35%) |
Sep 11, 2019 | 78.43 | 78.86 | 77.49 | 78.81 | 479,495 | +0.53(+0.68%) |
Sep 10, 2019 | 78.62 | 78.90 | 75.62 | 78.28 | 1,008,533 | -0.73(-0.92%) |
Sep 09, 2019 | 81.27 | 81.27 | 78.64 | 79.01 | 731,709 | -1.77(-2.19%) |
Sep 06, 2019 | 81.68 | 82.31 | 80.69 | 80.78 | 510,840 | -1.04(-1.27%) |
Sep 05, 2019 | 82.91 | 83.38 | 81.25 | 81.83 | 504,156 | -0.64(-0.78%) |
Sep 04, 2019 | 81.20 | 83.05 | 80.88 | 82.46 | 652,329 | +1.51(+1.86%) |
Sep 03, 2019 | 80.59 | 81.68 | 80.32 | 80.96 | 611,449 | -0.17(-0.21%) |
Aug 30, 2019 | 82.03 | 82.03 | 80.43 | 81.13 | 605,345 | -0.84(-1.03%) |
Aug 29, 2019 | 81.95 | 82.25 | 81.50 | 81.97 | 307,032 | +0.50(+0.61%) |
Aug 28, 2019 | 80.68 | 81.63 | 80.57 | 81.47 | 356,303 | +0.61(+0.75%) |
Aug 27, 2019 | 82.27 | 82.78 | 80.70 | 80.86 | 445,458 | -0.92(-1.13%) |
Aug 26, 2019 | 80.86 | 81.83 | 80.63 | 81.78 | 421,269 | +1.34(+1.67%) |
Aug 23, 2019 | 81.13 | 82.05 | 80.19 | 80.44 | 445,360 | -1.04(-1.27%) |
Aug 22, 2019 | 81.55 | 81.79 | 81.08 | 81.48 | 293,910 | +0.17(+0.20%) |
Aug 21, 2019 | 81.93 | 82.32 | 81.02 | 81.31 | 526,592 | -0.10(-0.12%) |
Aug 20, 2019 | 80.44 | 81.84 | 80.22 | 81.41 | 537,161 | +0.83(+1.03%) |
Aug 19, 2019 | 81.46 | 81.71 | 79.84 | 80.58 | 729,986 | -0.58(-0.71%) |
Aug 16, 2019 | 81.80 | 82.70 | 81.05 | 81.15 | 1,014,030 | +0.32(+0.40%) |
Aug 15, 2019 | 79.60 | 81.62 | 79.60 | 80.83 | 1,070,715 | +1.49(+1.88%) |
Aug 14, 2019 | 79.49 | 80.40 | 79.12 | 79.34 | 671,825 | -0.74(-0.93%) |
Aug 13, 2019 | 78.10 | 80.18 | 78.10 | 80.09 | 507,250 | +1.83(+2.34%) |
Aug 12, 2019 | 80.09 | 80.17 | 77.94 | 78.25 | 703,126 | -2.13(-2.64%) |
Aug 09, 2019 | 80.21 | 80.99 | 79.64 | 80.38 | 608,887 | -0.12(-0.15%) |
Aug 08, 2019 | 79.22 | 80.82 | 79.22 | 80.50 | 661,304 | +1.24(+1.57%) |
Aug 07, 2019 | 78.56 | 79.42 | 77.72 | 79.25 | 653,759 | +1.61(+2.07%) |
Aug 06, 2019 | 77.52 | 78.34 | 77.30 | 77.65 | 554,678 | +0.29(+0.38%) |
Aug 05, 2019 | 78.27 | 78.27 | 76.96 | 77.35 | 598,613 | -1.65(-2.08%) |
Aug 02, 2019 | 77.52 | 79.52 | 77.33 | 79.00 | 877,451 | +1.65(+2.13%) |
Aug 01, 2019 | 77.49 | 77.92 | 75.50 | 77.35 | 1,832,836 | -1.18(-1.50%) |
Jul 31, 2019 | 79.92 | 79.93 | 78.31 | 78.53 | 1,140,366 | -1.41(-1.76%) |
Jul 30, 2019 | 79.85 | 80.44 | 79.57 | 79.94 | 728,180 | -0.23(-0.28%) |
Jul 29, 2019 | 81.19 | 81.30 | 80.06 | 80.17 | 661,471 | -0.75(-0.93%) |
Jul 26, 2019 | 79.82 | 81.14 | 79.77 | 80.92 | 564,688 | +1.32(+1.66%) |
Jul 25, 2019 | 79.73 | 79.80 | 78.99 | 79.60 | 524,582 | +0.12(+0.15%) |
Jul 24, 2019 | 79.49 | 80.33 | 78.80 | 79.48 | 870,735 | +1.22(+1.56%) |
Jul 23, 2019 | 78.25 | 78.58 | 77.54 | 78.25 | 631,716 | +0.21(+0.26%) |
Jul 22, 2019 | 78.63 | 78.69 | 77.77 | 78.05 | 589,527 | -0.42(-0.54%) |
Jul 19, 2019 | 79.13 | 79.15 | 78.44 | 78.47 | 373,703 | -0.36(-0.46%) |
Jul 18, 2019 | 79.57 | 79.57 | 78.16 | 78.83 | 592,825 | -0.88(-1.11%) |
Jul 17, 2019 | 79.58 | 79.94 | 79.12 | 79.71 | 472,601 | +0.38(+0.48%) |
Jul 16, 2019 | 79.31 | 79.79 | 78.83 | 79.33 | 605,164 | +0.19(+0.24%) |
Jul 15, 2019 | 80.14 | 80.14 | 79.05 | 79.15 | 699,225 | -0.85(-1.07%) |
Jul 12, 2019 | 79.92 | 80.50 | 79.55 | 80.00 | 597,557 | +0.53(+0.67%) |
Jul 11, 2019 | 79.74 | 79.74 | 78.97 | 79.47 | 539,630 | -0.13(-0.16%) |
Jul 10, 2019 | 80.03 | 80.04 | 79.39 | 79.60 | 533,014 | -0.42(-0.53%) |
Jul 09, 2019 | 79.31 | 80.10 | 79.20 | 80.02 | 445,040 | +0.56(+0.70%) |
Jul 08, 2019 | 79.90 | 80.22 | 79.15 | 79.46 | 551,586 | -0.44(-0.55%) |
Jul 05, 2019 | 80.11 | 80.66 | 79.46 | 79.90 | 314,396 | -0.39(-0.49%) |
Jul 03, 2019 | 79.40 | 80.59 | 79.22 | 80.29 | 447,504 | +1.04(+1.31%) |
Jul 02, 2019 | 77.98 | 79.32 | 77.82 | 79.25 | 740,470 | +1.27(+1.63%) |