Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.73 | 83.87 | 82.68 | 83.36 | 8,981,199 | +0.74(+0.90%) |
Sep 27, 2019 | 83.27 | 83.39 | 82.32 | 82.62 | 10,830,531 | -0.37(-0.45%) |
Sep 26, 2019 | 83.73 | 83.76 | 82.35 | 82.99 | 11,010,538 | -0.46(-0.55%) |
Sep 25, 2019 | 83.87 | 83.95 | 83.33 | 83.45 | 8,792,068 | -0.41(-0.49%) |
Sep 24, 2019 | 84.95 | 85.01 | 83.57 | 83.86 | 11,477,583 | -0.78(-0.92%) |
Sep 23, 2019 | 84.84 | 85.15 | 84.61 | 84.64 | 4,680,549 | -0.45(-0.53%) |
Sep 20, 2019 | 84.81 | 85.49 | 84.81 | 85.09 | 9,730,860 | +0.47(+0.56%) |
Sep 19, 2019 | 84.33 | 85.00 | 84.17 | 84.62 | 5,520,015 | +0.40(+0.47%) |
Sep 18, 2019 | 84.23 | 84.34 | 83.63 | 84.22 | 5,860,249 | -0.01(-0.01%) |
Sep 17, 2019 | 84.06 | 84.46 | 83.94 | 84.23 | 4,302,667 | +0.13(+0.15%) |
Sep 16, 2019 | 83.83 | 84.32 | 83.73 | 84.10 | 7,239,321 | -0.18(-0.22%) |
Sep 13, 2019 | 84.44 | 84.97 | 84.11 | 84.29 | 6,894,965 | -0.05(-0.05%) |
Sep 12, 2019 | 84.74 | 85.09 | 84.29 | 84.34 | 10,145,236 | -0.03(-0.03%) |
Sep 11, 2019 | 83.67 | 84.39 | 83.47 | 84.36 | 8,820,278 | +0.83(+0.99%) |
Sep 10, 2019 | 82.87 | 83.54 | 82.00 | 83.53 | 9,522,115 | +0.24(+0.29%) |
Sep 09, 2019 | 84.14 | 84.17 | 82.99 | 83.29 | 11,590,474 | -0.77(-0.92%) |
Sep 06, 2019 | 84.01 | 84.30 | 83.89 | 84.07 | 14,294,332 | +0.23(+0.27%) |
Sep 05, 2019 | 83.73 | 84.02 | 83.29 | 83.84 | 8,573,972 | +0.82(+0.99%) |
Sep 04, 2019 | 83.51 | 83.55 | 82.63 | 83.02 | 10,117,675 | +0.06(+0.07%) |
Sep 03, 2019 | 82.96 | 83.36 | 82.67 | 82.96 | 6,989,330 | -0.49(-0.59%) |
Aug 30, 2019 | 83.74 | 83.90 | 83.09 | 83.45 | 5,193,941 | +0.10(+0.12%) |
Aug 29, 2019 | 83.35 | 83.59 | 82.82 | 83.35 | 4,733,865 | +0.63(+0.76%) |
Aug 28, 2019 | 81.84 | 82.90 | 81.72 | 82.72 | 6,179,079 | +0.60(+0.73%) |
Aug 27, 2019 | 83.12 | 83.40 | 82.07 | 82.12 | 8,958,886 | -0.49(-0.59%) |
Aug 26, 2019 | 82.41 | 82.68 | 82.07 | 82.61 | 9,677,554 | +0.86(+1.05%) |
Aug 23, 2019 | 83.54 | 83.86 | 81.35 | 81.76 | 10,664,185 | -1.93(-2.31%) |
Aug 22, 2019 | 84.26 | 84.45 | 83.36 | 83.69 | 7,042,662 | -0.41(-0.49%) |
Aug 21, 2019 | 84.07 | 84.31 | 83.86 | 84.10 | 6,174,277 | +0.62(+0.74%) |
Aug 20, 2019 | 84.23 | 84.41 | 83.42 | 83.49 | 5,112,436 | -0.72(-0.85%) |
Aug 19, 2019 | 84.06 | 84.42 | 83.92 | 84.21 | 6,977,786 | +0.80(+0.96%) |
Aug 16, 2019 | 82.95 | 83.62 | 82.90 | 83.40 | 11,130,697 | +1.01(+1.23%) |
Aug 15, 2019 | 82.46 | 82.70 | 81.86 | 82.39 | 13,376,148 | +0.29(+0.35%) |
Aug 14, 2019 | 83.59 | 83.79 | 82.06 | 82.11 | 17,833,294 | -2.35(-2.78%) |
Aug 13, 2019 | 83.34 | 84.90 | 83.27 | 84.45 | 13,310,947 | +1.07(+1.28%) |
Aug 12, 2019 | 83.87 | 84.19 | 83.05 | 83.39 | 6,830,861 | -0.80(-0.95%) |
Aug 09, 2019 | 83.94 | 84.72 | 83.46 | 84.19 | 7,874,346 | +0.10(+0.12%) |
Aug 08, 2019 | 83.24 | 84.17 | 82.94 | 84.09 | 13,065,814 | +1.11(+1.33%) |
Aug 07, 2019 | 82.01 | 83.21 | 81.24 | 82.98 | 13,519,229 | +0.03(+0.03%) |
Aug 06, 2019 | 82.31 | 82.97 | 81.86 | 82.95 | 11,004,174 | +1.06(+1.29%) |
Aug 05, 2019 | 82.92 | 83.24 | 81.23 | 81.89 | 19,136,162 | -1.97(-2.35%) |
Aug 02, 2019 | 83.94 | 84.20 | 83.32 | 83.87 | 17,323,670 | -0.19(-0.23%) |
Aug 01, 2019 | 83.96 | 84.96 | 83.55 | 84.06 | 17,829,398 | +0.11(+0.13%) |
Jul 31, 2019 | 84.69 | 85.04 | 83.43 | 83.95 | 9,290,693 | -0.84(-0.99%) |
Jul 30, 2019 | 84.50 | 84.82 | 84.15 | 84.79 | 8,640,986 | -0.37(-0.43%) |
Jul 29, 2019 | 84.85 | 85.22 | 84.71 | 85.16 | 6,391,904 | +0.35(+0.41%) |
Jul 26, 2019 | 84.80 | 84.96 | 84.48 | 84.81 | 4,138,998 | +0.30(+0.36%) |
Jul 25, 2019 | 84.69 | 85.01 | 84.32 | 84.50 | 7,185,665 | -0.41(-0.49%) |
Jul 24, 2019 | 84.74 | 84.92 | 83.98 | 84.92 | 5,895,761 | +0.05(+0.05%) |
Jul 23, 2019 | 84.46 | 85.00 | 84.11 | 84.87 | 7,261,585 | +0.53(+0.62%) |
Jul 22, 2019 | 84.61 | 84.67 | 84.27 | 84.34 | 5,637,379 | -0.18(-0.21%) |
Jul 19, 2019 | 85.60 | 85.63 | 84.45 | 84.52 | 8,800,312 | -0.88(-1.04%) |
Jul 18, 2019 | 84.92 | 85.54 | 84.50 | 85.40 | 7,123,462 | +0.48(+0.56%) |
Jul 17, 2019 | 85.08 | 85.37 | 84.92 | 84.92 | 10,386,618 | +0.02(+0.02%) |
Jul 16, 2019 | 85.27 | 85.39 | 84.84 | 84.91 | 9,871,493 | -0.42(-0.50%) |
Jul 15, 2019 | 85.19 | 85.53 | 84.91 | 85.33 | 6,309,103 | +0.18(+0.22%) |
Jul 12, 2019 | 85.82 | 85.84 | 84.55 | 85.15 | 12,493,970 | -0.96(-1.11%) |
Jul 11, 2019 | 86.68 | 86.72 | 85.52 | 86.10 | 14,864,624 | +0.02(+0.02%) |
Jul 10, 2019 | 85.98 | 86.32 | 85.73 | 86.09 | 5,805,366 | +0.29(+0.34%) |
Jul 09, 2019 | 85.39 | 85.88 | 85.39 | 85.79 | 6,011,708 | +0.08(+0.10%) |
Jul 08, 2019 | 86.02 | 86.05 | 85.31 | 85.71 | 16,504,304 | -0.64(-0.75%) |
Jul 05, 2019 | 86.58 | 86.79 | 86.16 | 86.35 | 6,442,567 | -0.60(-0.69%) |
Jul 03, 2019 | 86.41 | 86.97 | 86.40 | 86.95 | 4,414,323 | +0.74(+0.85%) |
Jul 02, 2019 | 85.75 | 86.21 | 85.34 | 86.21 | 8,633,789 | +0.46(+0.54%) |