Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.13 | 82.44 | 82.13 | 82.29 | 31,832 | +0.46(+0.57%) |
Sep 27, 2019 | 82.39 | 82.39 | 81.44 | 81.83 | 22,219 | -0.45(-0.55%) |
Sep 26, 2019 | 82.29 | 82.49 | 81.92 | 82.28 | 19,800 | -0.02(-0.02%) |
Sep 25, 2019 | 81.98 | 82.46 | 81.66 | 82.30 | 36,510 | +0.32(+0.40%) |
Sep 24, 2019 | 82.83 | 82.89 | 81.75 | 81.98 | 24,792 | -0.45(-0.55%) |
Sep 23, 2019 | 82.39 | 82.62 | 82.17 | 82.43 | 31,023 | -0.01(-0.01%) |
Sep 20, 2019 | 82.95 | 82.95 | 82.40 | 82.44 | 35,593 | -0.26(-0.31%) |
Sep 19, 2019 | 83.00 | 83.13 | 82.70 | 82.70 | 51,080 | -0.01(-0.01%) |
Sep 18, 2019 | 82.65 | 82.71 | 81.97 | 82.71 | 18,617 | +0.03(+0.03%) |
Sep 17, 2019 | 82.40 | 82.68 | 82.37 | 82.68 | 51,623 | +0.32(+0.38%) |
Sep 16, 2019 | 82.51 | 82.51 | 82.22 | 82.37 | 30,303 | -0.25(-0.30%) |
Sep 13, 2019 | 82.81 | 82.85 | 82.47 | 82.62 | 23,729 | -0.15(-0.18%) |
Sep 12, 2019 | 82.88 | 83.02 | 82.59 | 82.76 | 30,845 | +0.59(+0.72%) |
Sep 11, 2019 | 82.13 | 82.40 | 82.10 | 82.17 | 37,895 | +0.30(+0.37%) |
Sep 10, 2019 | 81.75 | 81.89 | 81.42 | 81.87 | 15,482 | -0.32(-0.38%) |
Sep 09, 2019 | 82.96 | 82.96 | 82.00 | 82.18 | 31,858 | -0.30(-0.37%) |
Sep 06, 2019 | 82.24 | 82.49 | 82.19 | 82.49 | 43,036 | +0.10(+0.12%) |
Sep 05, 2019 | 82.13 | 82.50 | 81.69 | 82.38 | 614,728 | +1.11(+1.37%) |
Sep 04, 2019 | 81.23 | 81.27 | 80.83 | 81.27 | 29,894 | +0.91(+1.13%) |
Sep 03, 2019 | 80.31 | 80.41 | 80.01 | 80.36 | 105,957 | -0.41(-0.51%) |
Aug 30, 2019 | 81.38 | 81.38 | 80.59 | 80.78 | 6,903 | +0.08(+0.10%) |
Aug 29, 2019 | 80.72 | 80.83 | 80.38 | 80.70 | 15,014 | +0.89(+1.11%) |
Aug 28, 2019 | 79.25 | 79.81 | 79.05 | 79.81 | 9,924 | +0.46(+0.58%) |
Aug 27, 2019 | 80.02 | 80.02 | 79.20 | 79.35 | 26,743 | -0.49(-0.62%) |
Aug 26, 2019 | 79.41 | 79.84 | 78.32 | 79.84 | 93,200 | +0.90(+1.14%) |
Aug 23, 2019 | 80.68 | 80.71 | 78.38 | 78.95 | 21,248 | -1.72(-2.14%) |
Aug 22, 2019 | 80.70 | 80.74 | 80.29 | 80.67 | 26,761 | +0.11(+0.14%) |
Aug 21, 2019 | 80.53 | 80.62 | 80.45 | 80.56 | 27,939 | +0.58(+0.73%) |
Aug 20, 2019 | 80.65 | 80.65 | 79.97 | 79.97 | 17,662 | -0.64(-0.80%) |
Aug 19, 2019 | 80.41 | 80.73 | 80.38 | 80.62 | 24,965 | +0.92(+1.15%) |
Aug 16, 2019 | 79.21 | 79.73 | 79.21 | 79.70 | 37,427 | +0.98(+1.25%) |
Aug 15, 2019 | 78.80 | 78.80 | 78.31 | 78.72 | 20,052 | +0.27(+0.34%) |
Aug 14, 2019 | 79.24 | 79.66 | 78.40 | 78.45 | 15,285 | -2.06(-2.56%) |
Aug 13, 2019 | 79.27 | 80.86 | 79.27 | 80.51 | 18,726 | +1.05(+1.32%) |
Aug 12, 2019 | 80.45 | 80.45 | 79.27 | 79.46 | 15,941 | -0.90(-1.12%) |
Aug 09, 2019 | 81.01 | 81.01 | 79.92 | 80.36 | 11,001 | -0.38(-0.48%) |
Aug 08, 2019 | 79.66 | 80.79 | 79.66 | 80.74 | 172,160 | +1.32(+1.66%) |
Aug 07, 2019 | 78.36 | 79.62 | 77.81 | 79.43 | 24,737 | +0.28(+0.35%) |
Aug 06, 2019 | 78.75 | 79.26 | 78.23 | 79.15 | 108,428 | +1.05(+1.34%) |
Aug 05, 2019 | 79.73 | 79.73 | 77.60 | 78.10 | 39,992 | -2.34(-2.91%) |
Aug 02, 2019 | 80.66 | 80.73 | 80.10 | 80.45 | 10,354 | -0.46(-0.57%) |
Aug 01, 2019 | 81.76 | 82.32 | 80.85 | 80.90 | 16,925 | -0.68(-0.84%) |
Jul 31, 2019 | 82.42 | 82.46 | 81.55 | 81.59 | 19,446 | -0.73(-0.89%) |
Jul 30, 2019 | 82.66 | 83.53 | 82.28 | 82.31 | 27,642 | -0.35(-0.43%) |
Jul 29, 2019 | 82.79 | 82.79 | 82.48 | 82.67 | 12,242 | +0.00(+0.00%) |
Jul 26, 2019 | 82.42 | 82.68 | 82.40 | 82.66 | 161,897 | +0.77(+0.95%) |
Jul 25, 2019 | 82.20 | 82.23 | 81.82 | 81.89 | 16,326 | -0.37(-0.45%) |
Jul 24, 2019 | 81.86 | 82.27 | 81.86 | 82.25 | 18,736 | +0.36(+0.44%) |
Jul 23, 2019 | 81.91 | 81.97 | 81.52 | 81.89 | 16,658 | +0.44(+0.54%) |
Jul 22, 2019 | 81.34 | 81.56 | 81.31 | 81.45 | 12,853 | +0.10(+0.12%) |
Jul 19, 2019 | 82.12 | 82.12 | 81.35 | 81.35 | 15,316 | -0.45(-0.54%) |
Jul 18, 2019 | 81.52 | 81.89 | 81.23 | 81.80 | 13,747 | +0.34(+0.42%) |
Jul 17, 2019 | 82.53 | 82.53 | 81.46 | 81.46 | 33,520 | -0.43(-0.52%) |
Jul 16, 2019 | 82.22 | 82.22 | 81.81 | 81.88 | 17,611 | -0.26(-0.32%) |
Jul 15, 2019 | 82.40 | 82.40 | 82.00 | 82.14 | 37,953 | +0.08(+0.10%) |
Jul 12, 2019 | 82.13 | 82.13 | 81.80 | 82.06 | 14,992 | +0.42(+0.52%) |
Jul 11, 2019 | 81.63 | 81.66 | 81.38 | 81.64 | 17,228 | +0.15(+0.19%) |
Jul 10, 2019 | 81.64 | 81.68 | 81.37 | 81.48 | 15,729 | +0.34(+0.41%) |
Jul 09, 2019 | 80.80 | 81.15 | 80.80 | 81.15 | 23,017 | +0.15(+0.18%) |
Jul 08, 2019 | 80.85 | 81.09 | 80.85 | 81.00 | 18,270 | -0.26(-0.32%) |
Jul 05, 2019 | 81.04 | 81.42 | 80.80 | 81.26 | 26,533 | -0.11(-0.14%) |
Jul 03, 2019 | 80.98 | 81.42 | 80.98 | 81.37 | 8,305 | +0.60(+0.74%) |
Jul 02, 2019 | 80.46 | 80.77 | 80.45 | 80.77 | 237,174 | +0.42(+0.52%) |