Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.82 | 80.19 | 78.34 | 78.34 | 516,896 | -0.52(-0.66%) |
Sep 27, 2019 | 81.24 | 81.50 | 78.52 | 78.86 | 444,400 | -2.08(-2.57%) |
Sep 26, 2019 | 80.50 | 82.20 | 80.39 | 80.94 | 692,751 | +0.10(+0.12%) |
Sep 25, 2019 | 79.02 | 81.05 | 78.81 | 80.84 | 527,170 | +2.15(+2.73%) |
Sep 24, 2019 | 80.06 | 80.56 | 78.35 | 78.69 | 462,682 | -1.01(-1.27%) |
Sep 23, 2019 | 79.42 | 80.10 | 78.43 | 79.70 | 638,525 | -0.29(-0.36%) |
Sep 20, 2019 | 80.12 | 81.14 | 79.49 | 79.99 | 833,200 | +0.01(+0.01%) |
Sep 19, 2019 | 81.48 | 82.39 | 79.85 | 79.98 | 589,248 | -1.35(-1.66%) |
Sep 18, 2019 | 81.77 | 82.21 | 80.47 | 81.33 | 599,441 | -0.93(-1.13%) |
Sep 17, 2019 | 81.80 | 82.78 | 81.56 | 82.26 | 391,902 | +0.00(+0.00%) |
Sep 16, 2019 | 83.04 | 83.80 | 82.07 | 82.26 | 409,482 | -0.97(-1.17%) |
Sep 13, 2019 | 83.10 | 84.26 | 82.04 | 83.23 | 390,700 | +0.34(+0.41%) |
Sep 12, 2019 | 82.91 | 84.10 | 80.83 | 82.89 | 1,047,326 | -0.13(-0.16%) |
Sep 11, 2019 | 81.15 | 84.86 | 80.92 | 83.02 | 1,437,836 | +2.30(+2.85%) |
Sep 10, 2019 | 81.11 | 81.12 | 79.95 | 80.72 | 533,588 | -0.15(-0.19%) |
Sep 09, 2019 | 79.97 | 81.02 | 79.61 | 80.87 | 511,104 | +1.03(+1.29%) |
Sep 06, 2019 | 80.54 | 80.83 | 79.38 | 79.84 | 467,000 | -0.47(-0.59%) |
Sep 05, 2019 | 77.00 | 80.67 | 76.76 | 80.31 | 1,082,068 | +4.52(+5.96%) |
Sep 04, 2019 | 74.50 | 76.27 | 74.50 | 75.79 | 902,228 | +2.00(+2.71%) |
Sep 03, 2019 | 77.63 | 77.69 | 72.99 | 73.79 | 1,314,520 | -4.20(-5.39%) |
Aug 30, 2019 | 78.01 | 78.36 | 77.20 | 77.99 | 861,100 | +0.80(+1.04%) |
Aug 29, 2019 | 77.68 | 78.39 | 76.21 | 77.19 | 715,014 | +0.48(+0.63%) |
Aug 28, 2019 | 74.88 | 76.72 | 74.50 | 76.71 | 1,145,942 | +1.66(+2.21%) |
Aug 27, 2019 | 75.75 | 75.75 | 74.34 | 75.05 | 488,053 | +0.08(+0.11%) |
Aug 26, 2019 | 75.49 | 75.83 | 74.56 | 74.97 | 428,430 | +0.20(+0.27%) |
Aug 23, 2019 | 75.84 | 76.74 | 74.47 | 74.77 | 956,700 | -1.51(-1.98%) |
Aug 22, 2019 | 75.13 | 76.41 | 74.73 | 76.28 | 943,372 | +1.63(+2.18%) |
Aug 21, 2019 | 74.85 | 75.05 | 74.47 | 74.65 | 500,214 | +0.52(+0.70%) |
Aug 20, 2019 | 74.53 | 74.68 | 73.73 | 74.13 | 318,269 | -0.21(-0.28%) |
Aug 19, 2019 | 74.68 | 75.16 | 74.30 | 74.34 | 520,530 | +0.57(+0.77%) |
Aug 16, 2019 | 72.38 | 74.19 | 72.38 | 73.77 | 584,200 | +1.85(+2.57%) |
Aug 15, 2019 | 72.14 | 72.34 | 71.43 | 71.92 | 353,392 | -0.05(-0.07%) |
Aug 14, 2019 | 72.49 | 72.60 | 71.82 | 71.97 | 496,203 | -1.29(-1.76%) |
Aug 13, 2019 | 72.16 | 73.88 | 72.02 | 73.26 | 475,840 | +0.85(+1.17%) |
Aug 12, 2019 | 72.62 | 72.67 | 72.01 | 72.41 | 211,629 | -0.59(-0.81%) |
Aug 09, 2019 | 72.84 | 73.48 | 72.51 | 73.00 | 350,900 | -0.35(-0.48%) |
Aug 08, 2019 | 73.06 | 73.86 | 72.96 | 73.35 | 757,731 | +0.88(+1.21%) |
Aug 07, 2019 | 71.18 | 72.83 | 70.74 | 72.47 | 600,420 | +0.39(+0.54%) |
Aug 06, 2019 | 70.49 | 72.59 | 70.43 | 72.08 | 579,026 | +2.08(+2.97%) |
Aug 05, 2019 | 69.56 | 70.24 | 69.02 | 70.00 | 642,164 | -1.00(-1.41%) |
Aug 02, 2019 | 70.51 | 71.54 | 69.75 | 71.00 | 547,200 | +0.08(+0.11%) |
Aug 01, 2019 | 69.02 | 71.98 | 69.00 | 70.92 | 848,065 | -1.38(-1.91%) |
Jul 31, 2019 | 73.28 | 73.86 | 71.93 | 72.30 | 416,965 | -0.95(-1.30%) |
Jul 30, 2019 | 72.10 | 73.29 | 71.84 | 73.25 | 518,157 | +0.76(+1.05%) |
Jul 29, 2019 | 73.25 | 73.53 | 72.25 | 72.49 | 521,149 | -1.01(-1.37%) |
Jul 26, 2019 | 72.81 | 73.70 | 72.51 | 73.50 | 270,200 | +0.70(+0.96%) |
Jul 25, 2019 | 72.70 | 73.13 | 72.12 | 72.80 | 233,421 | +0.14(+0.19%) |
Jul 24, 2019 | 72.61 | 73.08 | 72.39 | 72.66 | 525,838 | -0.34(-0.47%) |
Jul 23, 2019 | 71.98 | 73.28 | 71.66 | 73.00 | 653,426 | +1.51(+2.11%) |
Jul 22, 2019 | 70.98 | 72.08 | 70.93 | 71.49 | 378,976 | +0.38(+0.53%) |
Jul 19, 2019 | 70.89 | 72.13 | 70.89 | 71.11 | 555,300 | +0.23(+0.32%) |
Jul 18, 2019 | 68.75 | 71.38 | 68.23 | 70.88 | 569,779 | +2.19(+3.19%) |
Jul 17, 2019 | 71.42 | 71.42 | 68.52 | 68.69 | 846,617 | -2.87(-4.01%) |
Jul 16, 2019 | 71.35 | 72.02 | 71.07 | 71.56 | 236,281 | +0.05(+0.07%) |
Jul 15, 2019 | 70.73 | 71.59 | 70.34 | 71.51 | 363,827 | +0.99(+1.40%) |
Jul 12, 2019 | 69.57 | 70.92 | 69.22 | 70.52 | 446,600 | +1.44(+2.08%) |
Jul 11, 2019 | 69.96 | 69.96 | 68.64 | 69.08 | 553,608 | -0.71(-1.02%) |
Jul 10, 2019 | 70.69 | 71.27 | 69.56 | 69.79 | 318,768 | -0.62(-0.88%) |
Jul 09, 2019 | 70.66 | 70.69 | 69.65 | 70.41 | 257,611 | -0.33(-0.47%) |
Jul 08, 2019 | 70.99 | 71.18 | 70.58 | 70.74 | 398,605 | -0.37(-0.52%) |
Jul 05, 2019 | 70.47 | 71.13 | 70.16 | 71.11 | 235,600 | +0.03(+0.04%) |
Jul 03, 2019 | 70.82 | 71.63 | 70.44 | 71.08 | 298,500 | +0.26(+0.37%) |
Jul 02, 2019 | 70.44 | 71.34 | 70.05 | 70.82 | 582,403 | +0.32(+0.45%) |