Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.84 | 82.28 | 81.73 | 82.04 | 200,719 | +0.38(+0.47%) |
Sep 27, 2019 | 82.10 | 82.30 | 81.24 | 81.66 | 706,500 | -0.37(-0.45%) |
Sep 26, 2019 | 82.47 | 82.61 | 81.63 | 82.03 | 337,838 | -0.41(-0.50%) |
Sep 25, 2019 | 81.66 | 82.60 | 81.49 | 82.44 | 348,242 | +0.71(+0.87%) |
Sep 24, 2019 | 82.88 | 83.04 | 81.47 | 81.73 | 425,541 | -1.50(-1.80%) |
Sep 23, 2019 | 83.00 | 83.47 | 82.85 | 83.23 | 160,303 | -0.06(-0.07%) |
Sep 20, 2019 | 83.76 | 84.04 | 83.20 | 83.29 | 281,700 | -0.19(-0.23%) |
Sep 19, 2019 | 83.94 | 84.02 | 83.39 | 83.48 | 219,554 | -0.13(-0.16%) |
Sep 18, 2019 | 83.70 | 83.70 | 83.01 | 83.61 | 309,878 | -0.39(-0.46%) |
Sep 17, 2019 | 83.98 | 84.01 | 83.45 | 84.00 | 265,190 | -0.23(-0.27%) |
Sep 16, 2019 | 84.03 | 84.39 | 83.93 | 84.23 | 397,721 | -0.42(-0.50%) |
Sep 13, 2019 | 84.73 | 85.22 | 84.61 | 84.65 | 540,100 | +0.06(+0.07%) |
Sep 12, 2019 | 84.81 | 84.99 | 84.01 | 84.59 | 912,626 | -0.23(-0.27%) |
Sep 11, 2019 | 84.21 | 84.86 | 83.56 | 84.82 | 938,351 | +0.82(+0.98%) |
Sep 10, 2019 | 82.74 | 84.00 | 82.73 | 84.00 | 1,142,912 | +1.17(+1.41%) |
Sep 09, 2019 | 81.99 | 82.94 | 81.99 | 82.83 | 729,662 | +1.45(+1.78%) |
Sep 06, 2019 | 81.20 | 81.55 | 81.07 | 81.38 | 127,400 | +0.27(+0.33%) |
Sep 05, 2019 | 80.41 | 81.54 | 80.41 | 81.11 | 223,182 | +1.57(+1.97%) |
Sep 04, 2019 | 78.99 | 79.60 | 78.99 | 79.54 | 312,173 | +1.19(+1.52%) |
Sep 03, 2019 | 78.32 | 78.42 | 77.60 | 78.35 | 405,679 | -0.41(-0.52%) |
Aug 30, 2019 | 78.75 | 79.16 | 78.54 | 78.76 | 226,500 | +0.42(+0.54%) |
Aug 29, 2019 | 77.85 | 78.56 | 77.85 | 78.34 | 341,427 | +1.21(+1.57%) |
Aug 28, 2019 | 76.11 | 77.20 | 75.93 | 77.13 | 381,113 | +0.87(+1.14%) |
Aug 27, 2019 | 77.40 | 77.44 | 76.19 | 76.26 | 240,373 | -0.81(-1.05%) |
Aug 26, 2019 | 77.16 | 77.34 | 76.72 | 77.07 | 283,633 | +0.63(+0.82%) |
Aug 23, 2019 | 78.13 | 78.58 | 76.13 | 76.44 | 417,400 | -2.23(-2.83%) |
Aug 22, 2019 | 78.77 | 79.06 | 78.27 | 78.67 | 160,825 | +0.13(+0.17%) |
Aug 21, 2019 | 78.51 | 78.69 | 78.41 | 78.54 | 151,584 | +0.79(+1.02%) |
Aug 20, 2019 | 78.39 | 78.49 | 77.72 | 77.75 | 300,861 | -0.83(-1.06%) |
Aug 19, 2019 | 78.62 | 78.82 | 78.41 | 78.58 | 165,141 | +1.05(+1.35%) |
Aug 16, 2019 | 76.62 | 77.67 | 76.62 | 77.53 | 303,600 | +1.36(+1.79%) |
Aug 15, 2019 | 76.70 | 76.70 | 75.62 | 76.17 | 407,786 | -0.21(-0.27%) |
Aug 14, 2019 | 77.81 | 77.81 | 76.36 | 76.38 | 363,324 | -2.73(-3.45%) |
Aug 13, 2019 | 77.86 | 79.89 | 77.73 | 79.11 | 469,308 | +1.09(+1.40%) |
Aug 12, 2019 | 78.57 | 78.57 | 77.71 | 78.02 | 153,748 | -1.03(-1.30%) |
Aug 09, 2019 | 79.76 | 79.76 | 78.65 | 79.05 | 214,300 | -1.10(-1.37%) |
Aug 08, 2019 | 79.24 | 80.20 | 79.15 | 80.15 | 656,855 | +1.20(+1.52%) |
Aug 07, 2019 | 78.16 | 79.14 | 77.51 | 78.95 | 928,011 | -0.10(-0.13%) |
Aug 06, 2019 | 78.91 | 79.08 | 77.97 | 79.05 | 1,254,174 | +0.75(+0.96%) |
Aug 05, 2019 | 79.27 | 79.28 | 77.66 | 78.30 | 594,058 | -2.27(-2.82%) |
Aug 02, 2019 | 81.01 | 81.01 | 80.21 | 80.57 | 1,307,700 | -0.79(-0.97%) |
Aug 01, 2019 | 82.63 | 83.42 | 81.03 | 81.36 | 573,835 | -1.13(-1.37%) |
Jul 31, 2019 | 83.37 | 83.47 | 81.86 | 82.49 | 237,810 | -1.04(-1.25%) |
Jul 30, 2019 | 83.25 | 83.62 | 83.00 | 83.53 | 487,944 | -0.25(-0.30%) |
Jul 29, 2019 | 83.75 | 83.94 | 83.54 | 83.78 | 522,855 | -0.08(-0.10%) |
Jul 26, 2019 | 83.85 | 83.99 | 83.49 | 83.86 | 173,800 | +0.24(+0.29%) |
Jul 25, 2019 | 84.01 | 84.04 | 83.42 | 83.62 | 141,575 | -0.57(-0.68%) |
Jul 24, 2019 | 83.07 | 84.23 | 83.06 | 84.19 | 204,291 | +1.01(+1.21%) |
Jul 23, 2019 | 82.74 | 83.21 | 82.51 | 83.18 | 255,855 | +0.79(+0.96%) |
Jul 22, 2019 | 82.51 | 82.75 | 82.22 | 82.39 | 186,340 | +0.02(+0.02%) |
Jul 19, 2019 | 82.66 | 82.92 | 82.35 | 82.37 | 285,500 | -0.07(-0.08%) |
Jul 18, 2019 | 81.85 | 82.61 | 81.73 | 82.44 | 187,284 | +0.48(+0.59%) |
Jul 17, 2019 | 82.69 | 82.69 | 81.96 | 81.96 | 133,954 | -0.74(-0.89%) |
Jul 16, 2019 | 82.82 | 82.96 | 82.56 | 82.70 | 146,785 | -0.20(-0.24%) |
Jul 15, 2019 | 83.02 | 83.06 | 82.61 | 82.90 | 219,872 | -0.02(-0.02%) |
Jul 12, 2019 | 82.25 | 82.99 | 82.25 | 82.92 | 144,400 | +0.88(+1.07%) |
Jul 11, 2019 | 82.20 | 82.35 | 81.68 | 82.04 | 140,025 | +0.28(+0.34%) |
Jul 10, 2019 | 81.86 | 82.26 | 81.62 | 81.76 | 154,668 | +0.25(+0.31%) |
Jul 09, 2019 | 81.30 | 81.55 | 80.91 | 81.51 | 392,613 | -0.08(-0.10%) |
Jul 08, 2019 | 81.58 | 81.88 | 81.39 | 81.59 | 176,455 | -0.42(-0.51%) |
Jul 05, 2019 | 81.64 | 82.07 | 81.42 | 82.01 | 155,800 | +0.04(+0.05%) |
Jul 03, 2019 | 81.63 | 81.99 | 81.63 | 81.97 | 139,800 | +0.48(+0.59%) |
Jul 02, 2019 | 81.62 | 81.62 | 81.08 | 81.49 | 379,521 | -0.18(-0.22%) |