Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.24 | 79.74 | 79.24 | 79.41 | 36,288 | +0.38(+0.49%) |
Sep 27, 2019 | 79.84 | 79.84 | 78.67 | 79.03 | 131,800 | -0.52(-0.65%) |
Sep 26, 2019 | 79.27 | 79.78 | 79.22 | 79.55 | 116,544 | +0.11(+0.14%) |
Sep 25, 2019 | 78.86 | 79.55 | 78.70 | 79.44 | 59,518 | +0.67(+0.85%) |
Sep 24, 2019 | 79.53 | 79.61 | 78.55 | 78.77 | 56,402 | -0.75(-0.94%) |
Sep 23, 2019 | 79.28 | 79.77 | 79.28 | 79.52 | 195,858 | -0.14(-0.18%) |
Sep 20, 2019 | 80.45 | 80.45 | 79.46 | 79.66 | 25,600 | -0.59(-0.74%) |
Sep 19, 2019 | 80.53 | 80.80 | 80.21 | 80.25 | 26,432 | -0.23(-0.29%) |
Sep 18, 2019 | 80.40 | 80.49 | 79.94 | 80.48 | 27,930 | -0.23(-0.28%) |
Sep 17, 2019 | 80.50 | 80.73 | 80.25 | 80.71 | 19,568 | +0.02(+0.03%) |
Sep 16, 2019 | 80.55 | 80.75 | 80.14 | 80.69 | 35,990 | -0.11(-0.14%) |
Sep 13, 2019 | 80.81 | 81.07 | 80.73 | 80.80 | 36,400 | +0.20(+0.25%) |
Sep 12, 2019 | 80.42 | 80.84 | 80.24 | 80.59 | 60,720 | +0.33(+0.41%) |
Sep 11, 2019 | 79.55 | 80.26 | 79.35 | 80.26 | 48,568 | +0.77(+0.97%) |
Sep 10, 2019 | 79.03 | 79.49 | 78.50 | 79.49 | 120,284 | +0.23(+0.29%) |
Sep 09, 2019 | 79.67 | 79.67 | 79.01 | 79.26 | 82,920 | -0.27(-0.35%) |
Sep 06, 2019 | 79.67 | 79.81 | 79.42 | 79.53 | 62,200 | +0.08(+0.09%) |
Sep 05, 2019 | 78.92 | 79.86 | 78.92 | 79.46 | 120,436 | +1.36(+1.74%) |
Sep 04, 2019 | 77.78 | 78.11 | 77.73 | 78.10 | 34,356 | +1.02(+1.32%) |
Sep 03, 2019 | 77.45 | 77.53 | 76.75 | 77.08 | 93,208 | -1.06(-1.35%) |
Aug 30, 2019 | 78.39 | 78.57 | 77.89 | 78.14 | 63,400 | +0.20(+0.26%) |
Aug 29, 2019 | 77.47 | 78.06 | 77.31 | 77.93 | 78,246 | +1.28(+1.67%) |
Aug 28, 2019 | 75.76 | 76.69 | 75.39 | 76.65 | 99,598 | +0.61(+0.80%) |
Aug 27, 2019 | 76.64 | 76.64 | 75.74 | 76.05 | 101,630 | -0.16(-0.20%) |
Aug 26, 2019 | 76.37 | 76.37 | 75.67 | 76.20 | 170,558 | +0.58(+0.76%) |
Aug 23, 2019 | 77.27 | 77.75 | 75.29 | 75.62 | 177,800 | -2.02(-2.60%) |
Aug 22, 2019 | 77.82 | 77.92 | 77.14 | 77.64 | 106,378 | +0.06(+0.08%) |
Aug 21, 2019 | 77.67 | 77.78 | 77.47 | 77.58 | 63,970 | +0.52(+0.68%) |
Aug 20, 2019 | 77.41 | 77.41 | 77.00 | 77.06 | 53,362 | -0.52(-0.68%) |
Aug 19, 2019 | 77.72 | 77.76 | 77.45 | 77.58 | 44,398 | +0.79(+1.03%) |
Aug 16, 2019 | 76.28 | 76.89 | 76.08 | 76.79 | 76,200 | +1.44(+1.90%) |
Aug 15, 2019 | 75.35 | 75.55 | 74.73 | 75.36 | 77,028 | +0.18(+0.24%) |
Aug 14, 2019 | 76.41 | 76.44 | 75.16 | 75.17 | 111,854 | -2.33(-3.01%) |
Aug 13, 2019 | 76.39 | 78.09 | 76.39 | 77.50 | 101,430 | +1.09(+1.43%) |
Aug 12, 2019 | 77.04 | 77.19 | 76.23 | 76.41 | 80,500 | -1.15(-1.48%) |
Aug 09, 2019 | 78.06 | 78.06 | 77.26 | 77.56 | 78,000 | -0.77(-0.98%) |
Aug 08, 2019 | 77.30 | 78.38 | 77.30 | 78.33 | 53,214 | +1.33(+1.73%) |
Aug 07, 2019 | 75.83 | 77.10 | 75.42 | 77.00 | 115,428 | +0.26(+0.34%) |
Aug 06, 2019 | 76.14 | 76.79 | 75.86 | 76.73 | 128,882 | +1.11(+1.46%) |
Aug 05, 2019 | 76.59 | 76.65 | 75.02 | 75.63 | 184,248 | -2.22(-2.85%) |
Aug 02, 2019 | 78.28 | 78.28 | 77.35 | 77.84 | 231,600 | -0.75(-0.96%) |
Aug 01, 2019 | 79.81 | 80.33 | 78.47 | 78.60 | 123,630 | -1.23(-1.55%) |
Jul 31, 2019 | 80.75 | 80.91 | 79.24 | 79.83 | 62,736 | -0.79(-0.97%) |
Jul 30, 2019 | 80.12 | 80.68 | 80.12 | 80.62 | 25,604 | +0.10(+0.12%) |
Jul 29, 2019 | 80.72 | 80.72 | 80.41 | 80.52 | 21,222 | -0.29(-0.36%) |
Jul 26, 2019 | 80.39 | 80.88 | 80.39 | 80.81 | 24,200 | +0.28(+0.35%) |
Jul 25, 2019 | 80.63 | 80.83 | 80.26 | 80.53 | 43,450 | -0.25(-0.30%) |
Jul 24, 2019 | 80.25 | 80.81 | 80.14 | 80.78 | 34,094 | +0.38(+0.47%) |
Jul 23, 2019 | 79.73 | 80.40 | 79.73 | 80.39 | 34,624 | +0.95(+1.20%) |
Jul 22, 2019 | 79.47 | 79.75 | 79.29 | 79.44 | 30,092 | +0.02(+0.03%) |
Jul 19, 2019 | 79.52 | 79.93 | 79.39 | 79.42 | 28,000 | +0.22(+0.27%) |
Jul 18, 2019 | 78.96 | 79.25 | 78.72 | 79.20 | 23,224 | +0.22(+0.28%) |
Jul 17, 2019 | 80.00 | 80.00 | 78.98 | 78.98 | 57,656 | -1.29(-1.61%) |
Jul 16, 2019 | 80.02 | 80.43 | 80.02 | 80.28 | 19,516 | +0.27(+0.34%) |
Jul 15, 2019 | 80.00 | 80.18 | 79.92 | 80.00 | 36,394 | -0.25(-0.31%) |
Jul 12, 2019 | 79.08 | 80.25 | 79.08 | 80.25 | 33,000 | +1.15(+1.45%) |
Jul 11, 2019 | 78.83 | 79.11 | 78.66 | 79.10 | 29,872 | +0.37(+0.47%) |
Jul 10, 2019 | 79.46 | 79.46 | 78.73 | 78.73 | 64,792 | -0.24(-0.30%) |
Jul 09, 2019 | 78.55 | 79.00 | 78.48 | 78.97 | 45,052 | -0.05(-0.06%) |
Jul 08, 2019 | 79.19 | 79.40 | 78.86 | 79.02 | 85,644 | -0.66(-0.83%) |
Jul 05, 2019 | 79.66 | 79.67 | 78.70 | 79.67 | 77,000 | -0.28(-0.35%) |
Jul 03, 2019 | 79.57 | 79.95 | 79.47 | 79.95 | 25,800 | +0.53(+0.67%) |
Jul 02, 2019 | 79.52 | 79.55 | 79.22 | 79.42 | 50,772 | -0.17(-0.21%) |