Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.16 | 78.42 | 76.16 | 77.41 | 1,214,584 | +1.31(+1.72%) |
Sep 27, 2019 | 77.41 | 77.44 | 75.62 | 76.10 | 1,490,097 | -1.00(-1.29%) |
Sep 26, 2019 | 78.44 | 78.86 | 76.03 | 77.10 | 1,005,575 | -1.16(-1.48%) |
Sep 25, 2019 | 77.26 | 79.04 | 77.26 | 78.25 | 951,677 | +0.50(+0.64%) |
Sep 24, 2019 | 79.19 | 80.04 | 77.58 | 77.76 | 984,069 | -1.08(-1.37%) |
Sep 23, 2019 | 79.80 | 80.16 | 78.31 | 78.84 | 1,102,228 | -1.19(-1.49%) |
Sep 20, 2019 | 79.87 | 81.29 | 79.69 | 80.03 | 2,325,019 | +0.46(+0.58%) |
Sep 19, 2019 | 78.27 | 80.11 | 77.90 | 79.57 | 1,411,496 | +1.53(+1.96%) |
Sep 18, 2019 | 78.30 | 78.30 | 77.01 | 78.04 | 1,485,070 | -0.17(-0.22%) |
Sep 17, 2019 | 79.14 | 79.50 | 78.17 | 78.21 | 1,129,052 | -0.57(-0.73%) |
Sep 16, 2019 | 77.74 | 78.87 | 77.44 | 78.78 | 1,192,205 | +0.35(+0.44%) |
Sep 13, 2019 | 80.10 | 81.16 | 77.99 | 78.43 | 1,342,363 | -1.15(-1.44%) |
Sep 12, 2019 | 82.63 | 82.96 | 79.47 | 79.58 | 1,190,004 | -2.96(-3.59%) |
Sep 11, 2019 | 80.90 | 83.17 | 80.23 | 82.54 | 1,091,405 | +1.80(+2.22%) |
Sep 10, 2019 | 81.29 | 81.63 | 79.19 | 80.75 | 2,015,719 | -1.18(-1.43%) |
Sep 09, 2019 | 81.15 | 82.33 | 81.01 | 81.92 | 1,309,789 | +0.76(+0.94%) |
Sep 06, 2019 | 80.97 | 81.43 | 80.45 | 81.16 | 1,025,093 | +0.26(+0.33%) |
Sep 05, 2019 | 81.13 | 81.96 | 80.66 | 80.90 | 994,983 | +0.81(+1.01%) |
Sep 04, 2019 | 79.32 | 80.34 | 79.30 | 80.09 | 907,463 | +1.07(+1.36%) |
Sep 03, 2019 | 76.97 | 79.45 | 76.68 | 79.02 | 1,716,709 | +1.66(+2.15%) |
Aug 30, 2019 | 77.38 | 77.56 | 76.73 | 77.35 | 1,161,446 | +0.34(+0.44%) |
Aug 29, 2019 | 76.94 | 77.82 | 76.28 | 77.01 | 1,266,666 | +0.85(+1.11%) |
Aug 28, 2019 | 76.19 | 77.13 | 75.60 | 76.17 | 2,050,030 | -0.25(-0.33%) |
Aug 27, 2019 | 80.80 | 81.41 | 76.34 | 76.42 | 1,965,800 | -4.34(-5.38%) |
Aug 26, 2019 | 79.36 | 80.78 | 79.07 | 80.76 | 1,259,150 | +2.22(+2.83%) |
Aug 23, 2019 | 80.35 | 81.23 | 78.13 | 78.54 | 1,252,702 | -1.89(-2.35%) |
Aug 22, 2019 | 81.38 | 81.91 | 80.23 | 80.43 | 1,072,398 | -0.72(-0.89%) |
Aug 21, 2019 | 81.27 | 82.34 | 81.07 | 81.16 | 1,098,951 | +0.02(+0.02%) |
Aug 20, 2019 | 82.78 | 83.31 | 81.06 | 81.14 | 1,082,491 | -1.36(-1.65%) |
Aug 19, 2019 | 82.94 | 83.65 | 82.39 | 82.50 | 961,438 | +0.39(+0.47%) |
Aug 16, 2019 | 81.00 | 82.64 | 80.86 | 82.12 | 872,786 | +1.66(+2.07%) |
Aug 15, 2019 | 80.88 | 81.31 | 79.86 | 80.45 | 1,175,438 | -0.35(-0.43%) |
Aug 14, 2019 | 82.80 | 82.80 | 80.61 | 80.80 | 1,462,658 | -2.73(-3.27%) |
Aug 13, 2019 | 81.99 | 84.19 | 81.37 | 83.53 | 1,508,297 | +1.76(+2.15%) |
Aug 12, 2019 | 81.76 | 82.23 | 81.00 | 81.77 | 948,748 | -0.07(-0.08%) |
Aug 09, 2019 | 82.30 | 82.51 | 80.99 | 81.84 | 960,428 | -0.41(-0.50%) |
Aug 08, 2019 | 80.29 | 82.72 | 80.00 | 82.25 | 1,545,135 | +1.91(+2.38%) |
Aug 07, 2019 | 78.40 | 80.52 | 76.55 | 80.34 | 2,135,983 | +1.63(+2.07%) |
Aug 06, 2019 | 83.57 | 85.15 | 77.35 | 78.71 | 4,792,571 | -4.30(-5.17%) |
Aug 05, 2019 | 83.83 | 85.03 | 82.18 | 83.01 | 1,487,608 | -1.63(-1.92%) |
Aug 02, 2019 | 86.05 | 86.93 | 83.01 | 84.64 | 1,338,487 | -1.18(-1.37%) |
Aug 01, 2019 | 85.05 | 88.67 | 84.76 | 85.82 | 3,451,776 | +4.26(+5.22%) |
Jul 31, 2019 | 83.03 | 83.04 | 80.04 | 81.56 | 1,606,303 | -1.47(-1.77%) |
Jul 30, 2019 | 80.95 | 83.30 | 80.00 | 83.03 | 1,511,252 | +1.39(+1.71%) |
Jul 29, 2019 | 80.58 | 81.66 | 80.58 | 81.63 | 858,100 | +1.04(+1.29%) |
Jul 26, 2019 | 80.72 | 81.12 | 80.09 | 80.59 | 772,894 | +0.18(+0.22%) |
Jul 25, 2019 | 81.63 | 82.00 | 80.05 | 80.42 | 636,768 | -0.90(-1.10%) |
Jul 24, 2019 | 80.49 | 81.45 | 80.11 | 81.31 | 809,309 | +1.01(+1.26%) |
Jul 23, 2019 | 79.80 | 80.63 | 79.33 | 80.30 | 868,202 | +0.71(+0.89%) |
Jul 22, 2019 | 80.34 | 80.65 | 79.48 | 79.59 | 897,924 | -0.44(-0.55%) |
Jul 19, 2019 | 81.08 | 81.08 | 79.63 | 80.03 | 991,951 | -1.16(-1.43%) |
Jul 18, 2019 | 80.00 | 81.42 | 79.12 | 81.19 | 1,272,546 | +1.22(+1.52%) |
Jul 17, 2019 | 82.72 | 82.84 | 79.19 | 79.98 | 2,349,157 | -3.31(-3.98%) |
Jul 16, 2019 | 84.10 | 84.13 | 83.06 | 83.29 | 1,007,414 | -0.87(-1.03%) |
Jul 15, 2019 | 84.23 | 84.60 | 83.25 | 84.16 | 865,549 | +0.07(+0.09%) |
Jul 12, 2019 | 84.60 | 85.44 | 83.17 | 84.08 | 1,597,508 | -0.64(-0.75%) |
Jul 11, 2019 | 85.87 | 88.16 | 84.03 | 84.72 | 2,341,476 | +1.15(+1.38%) |
Jul 10, 2019 | 83.13 | 84.01 | 82.45 | 83.57 | 1,648,319 | +1.00(+1.21%) |
Jul 09, 2019 | 81.81 | 83.06 | 81.58 | 82.57 | 1,198,344 | +0.37(+0.46%) |
Jul 08, 2019 | 82.00 | 82.41 | 80.99 | 82.19 | 1,035,084 | -0.13(-0.16%) |
Jul 05, 2019 | 81.79 | 83.16 | 81.02 | 82.33 | 759,003 | +0.36(+0.43%) |
Jul 03, 2019 | 80.58 | 83.08 | 80.55 | 81.97 | 1,139,520 | +1.99(+2.49%) |
Jul 02, 2019 | 80.10 | 80.53 | 79.10 | 79.98 | 1,115,306 | -0.12(-0.15%) |