Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.22 | 78.43 | 76.98 | 78.12 | 2,347,437 | +1.20(+1.56%) |
Sep 27, 2019 | 78.40 | 78.49 | 76.13 | 76.92 | 3,436,211 | -1.43(-1.82%) |
Sep 26, 2019 | 79.31 | 79.35 | 78.30 | 78.34 | 1,945,706 | -1.36(-1.70%) |
Sep 25, 2019 | 78.87 | 79.70 | 78.21 | 79.70 | 1,987,477 | +1.00(+1.27%) |
Sep 24, 2019 | 79.82 | 79.82 | 78.37 | 78.70 | 3,722,838 | -0.59(-0.75%) |
Sep 23, 2019 | 79.36 | 80.11 | 79.15 | 79.30 | 2,466,191 | -0.62(-0.78%) |
Sep 20, 2019 | 79.89 | 80.18 | 78.42 | 79.92 | 7,268,207 | -0.41(-0.51%) |
Sep 19, 2019 | 80.05 | 80.48 | 79.87 | 80.33 | 2,875,151 | +0.87(+1.10%) |
Sep 18, 2019 | 79.54 | 79.88 | 78.92 | 79.46 | 2,237,202 | -0.09(-0.11%) |
Sep 17, 2019 | 79.07 | 79.87 | 78.40 | 79.54 | 2,879,512 | +0.64(+0.82%) |
Sep 16, 2019 | 78.30 | 78.98 | 78.09 | 78.90 | 2,197,057 | +0.16(+0.20%) |
Sep 13, 2019 | 79.43 | 79.43 | 78.37 | 78.74 | 1,752,239 | -0.29(-0.36%) |
Sep 12, 2019 | 79.22 | 79.93 | 78.73 | 79.03 | 2,022,656 | -0.05(-0.06%) |
Sep 11, 2019 | 77.74 | 79.11 | 77.56 | 79.08 | 2,431,384 | +1.35(+1.74%) |
Sep 10, 2019 | 78.13 | 78.13 | 77.29 | 77.73 | 2,273,037 | -0.74(-0.95%) |
Sep 09, 2019 | 78.67 | 78.81 | 77.94 | 78.47 | 2,535,459 | -0.02(-0.03%) |
Sep 06, 2019 | 77.31 | 78.51 | 77.20 | 78.49 | 2,955,119 | +1.31(+1.70%) |
Sep 05, 2019 | 77.57 | 77.92 | 76.92 | 77.18 | 1,979,495 | +0.22(+0.28%) |
Sep 04, 2019 | 76.87 | 77.19 | 76.38 | 76.97 | 1,918,276 | -0.49(-0.63%) |
Sep 03, 2019 | 77.25 | 77.45 | 76.36 | 77.45 | 1,775,589 | +0.05(+0.06%) |
Aug 30, 2019 | 77.73 | 77.73 | 77.14 | 77.40 | 1,736,911 | +0.04(+0.05%) |
Aug 29, 2019 | 77.22 | 77.76 | 76.76 | 77.36 | 1,415,365 | +0.94(+1.23%) |
Aug 28, 2019 | 76.29 | 76.73 | 75.65 | 76.42 | 2,052,645 | -0.06(-0.08%) |
Aug 27, 2019 | 77.06 | 77.45 | 76.38 | 76.48 | 2,258,546 | -0.93(-1.20%) |
Aug 26, 2019 | 76.36 | 77.42 | 76.04 | 77.41 | 1,750,445 | +1.57(+2.07%) |
Aug 23, 2019 | 77.00 | 77.60 | 75.49 | 75.85 | 2,909,642 | -1.30(-1.68%) |
Aug 22, 2019 | 77.66 | 77.77 | 76.87 | 77.14 | 2,027,685 | -0.39(-0.50%) |
Aug 21, 2019 | 77.42 | 77.66 | 77.12 | 77.53 | 1,231,692 | +0.50(+0.64%) |
Aug 20, 2019 | 77.33 | 77.59 | 77.00 | 77.04 | 1,871,495 | -0.55(-0.70%) |
Aug 19, 2019 | 77.61 | 77.85 | 77.08 | 77.58 | 1,711,488 | +0.48(+0.62%) |
Aug 16, 2019 | 77.34 | 77.60 | 76.82 | 77.10 | 3,185,430 | +0.48(+0.62%) |
Aug 15, 2019 | 75.84 | 77.15 | 75.57 | 76.63 | 2,619,421 | +0.34(+0.44%) |
Aug 14, 2019 | 76.13 | 76.74 | 75.48 | 76.29 | 2,925,019 | -0.68(-0.89%) |
Aug 13, 2019 | 76.29 | 77.61 | 76.14 | 76.98 | 2,581,189 | +0.67(+0.88%) |
Aug 12, 2019 | 76.43 | 76.97 | 76.13 | 76.30 | 1,903,984 | -0.58(-0.75%) |
Aug 09, 2019 | 76.96 | 77.56 | 76.37 | 76.88 | 2,721,178 | -0.38(-0.49%) |
Aug 08, 2019 | 76.30 | 77.41 | 76.19 | 77.25 | 3,048,717 | +1.41(+1.86%) |
Aug 07, 2019 | 75.86 | 76.16 | 74.65 | 75.85 | 3,521,921 | -0.79(-1.04%) |
Aug 06, 2019 | 75.88 | 76.68 | 75.34 | 76.64 | 4,043,953 | +1.08(+1.43%) |
Aug 05, 2019 | 76.21 | 76.29 | 74.99 | 75.56 | 4,080,068 | -1.53(-1.98%) |
Aug 02, 2019 | 78.73 | 78.73 | 76.15 | 77.08 | 5,473,415 | -1.57(-1.99%) |
Aug 01, 2019 | 79.33 | 79.64 | 78.12 | 78.65 | 4,801,199 | -0.42(-0.53%) |
Jul 31, 2019 | 80.55 | 80.97 | 78.29 | 79.07 | 4,635,050 | -1.56(-1.93%) |
Jul 30, 2019 | 81.02 | 81.65 | 80.35 | 80.63 | 5,329,242 | -1.07(-1.31%) |
Jul 29, 2019 | 83.93 | 84.09 | 81.24 | 81.70 | 5,907,872 | -1.85(-2.22%) |
Jul 26, 2019 | 80.43 | 84.51 | 80.28 | 83.55 | 12,436,389 | +4.30(+5.43%) |
Jul 25, 2019 | 80.68 | 80.73 | 79.05 | 79.25 | 5,547,636 | -0.69(-0.87%) |
Jul 24, 2019 | 78.54 | 80.89 | 78.18 | 79.94 | 10,283,589 | +2.45(+3.16%) |
Jul 23, 2019 | 77.09 | 77.51 | 76.31 | 77.49 | 3,537,174 | +0.48(+0.62%) |
Jul 22, 2019 | 77.15 | 78.01 | 76.63 | 77.02 | 4,734,498 | +0.23(+0.30%) |
Jul 19, 2019 | 77.34 | 77.34 | 76.30 | 76.79 | 5,356,243 | -0.54(-0.69%) |
Jul 18, 2019 | 78.13 | 78.41 | 76.63 | 77.32 | 6,525,828 | -0.95(-1.22%) |
Jul 17, 2019 | 78.57 | 78.80 | 78.25 | 78.28 | 3,265,432 | -0.11(-0.14%) |
Jul 16, 2019 | 78.69 | 78.93 | 78.18 | 78.38 | 5,278,710 | -0.27(-0.34%) |
Jul 15, 2019 | 79.01 | 79.34 | 77.94 | 78.65 | 6,241,611 | -0.14(-0.18%) |
Jul 12, 2019 | 77.55 | 79.07 | 77.36 | 78.79 | 63,596,080 | +1.18(+1.52%) |
Jul 11, 2019 | 78.08 | 78.23 | 76.31 | 77.61 | 10,193,341 | -0.37(-0.47%) |
Jul 10, 2019 | 77.31 | 78.29 | 76.93 | 77.98 | 14,561,057 | +3.45(+4.63%) |
Jul 09, 2019 | 74.72 | 75.19 | 74.45 | 74.53 | 3,577,251 | -0.48(-0.63%) |
Jul 08, 2019 | 75.74 | 75.76 | 74.80 | 75.00 | 1,681,276 | -0.59(-0.79%) |
Jul 05, 2019 | 75.20 | 75.80 | 75.00 | 75.60 | 1,329,531 | +0.41(+0.54%) |
Jul 03, 2019 | 75.26 | 76.39 | 74.97 | 75.19 | 2,098,310 | +0.34(+0.45%) |
Jul 02, 2019 | 73.78 | 75.15 | 73.31 | 74.85 | 2,895,745 | +1.38(+1.88%) |