Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.25 | 79.58 | 79.23 | 79.25 | 312,128 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.50 | 78.77 | 79.15 | 503,076 | +0.20(+0.26%) |
Sep 26, 2019 | 79.34 | 79.34 | 78.70 | 78.95 | 415,777 | -0.37(-0.47%) |
Sep 25, 2019 | 79.12 | 79.37 | 78.90 | 79.32 | 285,176 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.03 | 78.98 | 79.20 | 542,760 | -0.46(-0.57%) |
Sep 23, 2019 | 79.29 | 79.82 | 79.29 | 79.65 | 244,387 | +0.13(+0.17%) |
Sep 20, 2019 | 79.86 | 80.05 | 79.51 | 79.52 | 271,921 | -0.11(-0.14%) |
Sep 19, 2019 | 79.80 | 79.93 | 79.54 | 79.63 | 318,623 | -0.09(-0.12%) |
Sep 18, 2019 | 79.59 | 79.73 | 79.18 | 79.72 | 282,821 | +0.05(+0.06%) |
Sep 17, 2019 | 79.64 | 79.73 | 79.39 | 79.67 | 275,462 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.92 | 79.44 | 79.64 | 239,604 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.07 | 79.60 | 79.69 | 309,328 | -0.10(-0.13%) |
Sep 12, 2019 | 79.62 | 80.00 | 79.44 | 79.79 | 245,921 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.66 | 79.19 | 79.66 | 372,640 | +0.47(+0.59%) |
Sep 10, 2019 | 78.65 | 79.20 | 78.60 | 79.19 | 325,275 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.75 | 78.40 | 78.74 | 228,030 | +0.24(+0.31%) |
Sep 06, 2019 | 78.34 | 78.60 | 78.26 | 78.49 | 306,210 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.15 | 78.27 | 381,947 | +0.49(+0.63%) |
Sep 04, 2019 | 77.76 | 77.89 | 77.53 | 77.78 | 257,351 | +0.56(+0.72%) |
Sep 03, 2019 | 76.83 | 77.30 | 76.57 | 77.22 | 284,159 | -0.07(-0.09%) |
Aug 30, 2019 | 77.53 | 77.65 | 77.09 | 77.28 | 363,400 | +0.14(+0.18%) |
Aug 29, 2019 | 77.25 | 77.41 | 76.71 | 77.14 | 322,335 | +0.43(+0.55%) |
Aug 28, 2019 | 75.91 | 76.77 | 75.88 | 76.72 | 406,611 | +0.78(+1.02%) |
Aug 27, 2019 | 76.65 | 76.78 | 75.88 | 75.94 | 569,196 | -0.37(-0.48%) |
Aug 26, 2019 | 76.20 | 76.38 | 75.85 | 76.31 | 307,917 | +0.58(+0.77%) |
Aug 23, 2019 | 77.22 | 77.44 | 75.29 | 75.72 | 585,085 | -1.82(-2.34%) |
Aug 22, 2019 | 77.59 | 77.80 | 77.18 | 77.54 | 234,682 | +0.09(+0.12%) |
Aug 21, 2019 | 77.60 | 77.60 | 77.25 | 77.45 | 269,778 | +0.48(+0.62%) |
Aug 20, 2019 | 77.61 | 77.61 | 76.92 | 76.98 | 261,327 | -0.76(-0.98%) |
Aug 19, 2019 | 77.55 | 77.89 | 77.49 | 77.73 | 288,429 | +0.92(+1.19%) |
Aug 16, 2019 | 76.18 | 76.96 | 76.18 | 76.82 | 351,651 | +0.94(+1.24%) |
Aug 15, 2019 | 75.77 | 76.07 | 75.29 | 75.87 | 442,659 | +0.27(+0.35%) |
Aug 14, 2019 | 76.72 | 76.73 | 75.56 | 75.61 | 709,994 | -1.97(-2.54%) |
Aug 13, 2019 | 76.77 | 77.94 | 76.66 | 77.58 | 302,151 | +0.76(+0.99%) |
Aug 12, 2019 | 77.03 | 77.23 | 76.51 | 76.82 | 256,313 | -0.48(-0.62%) |
Aug 09, 2019 | 77.49 | 77.66 | 76.70 | 77.29 | 433,539 | -0.35(-0.45%) |
Aug 08, 2019 | 76.66 | 77.64 | 76.53 | 77.64 | 415,106 | +1.29(+1.69%) |
Aug 07, 2019 | 75.75 | 76.61 | 75.03 | 76.35 | 862,625 | -0.12(-0.15%) |
Aug 06, 2019 | 76.11 | 76.53 | 75.62 | 76.47 | 407,839 | +0.68(+0.90%) |
Aug 05, 2019 | 76.93 | 77.00 | 75.26 | 75.78 | 980,605 | -1.91(-2.46%) |
Aug 02, 2019 | 77.77 | 78.02 | 77.27 | 77.69 | 1,146,552 | -0.07(-0.09%) |
Aug 01, 2019 | 78.77 | 79.09 | 77.71 | 77.76 | 731,208 | -0.89(-1.13%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.18 | 78.65 | 432,073 | -0.88(-1.10%) |
Jul 30, 2019 | 79.49 | 79.69 | 79.39 | 79.53 | 222,886 | -0.18(-0.22%) |
Jul 29, 2019 | 79.64 | 79.86 | 79.59 | 79.70 | 267,869 | +0.03(+0.03%) |
Jul 26, 2019 | 79.44 | 79.75 | 79.26 | 79.68 | 210,894 | +0.30(+0.38%) |
Jul 25, 2019 | 79.69 | 79.76 | 79.14 | 79.38 | 275,388 | -0.26(-0.32%) |
Jul 24, 2019 | 79.41 | 79.65 | 79.24 | 79.64 | 451,646 | +0.30(+0.38%) |
Jul 23, 2019 | 79.18 | 79.46 | 79.00 | 79.34 | 386,780 | +0.51(+0.65%) |
Jul 22, 2019 | 79.09 | 79.09 | 78.59 | 78.83 | 236,102 | -0.15(-0.19%) |
Jul 19, 2019 | 79.49 | 79.49 | 78.95 | 78.98 | 410,639 | -0.33(-0.41%) |
Jul 18, 2019 | 78.87 | 79.40 | 78.80 | 79.30 | 362,782 | +0.49(+0.62%) |
Jul 17, 2019 | 79.28 | 79.37 | 78.81 | 78.81 | 225,212 | -0.41(-0.52%) |
Jul 16, 2019 | 79.55 | 79.55 | 79.14 | 79.22 | 282,811 | -0.36(-0.45%) |
Jul 15, 2019 | 79.65 | 79.72 | 79.49 | 79.58 | 725,704 | +0.01(+0.01%) |
Jul 12, 2019 | 79.76 | 79.76 | 79.38 | 79.57 | 241,707 | -0.06(-0.07%) |
Jul 11, 2019 | 79.71 | 79.73 | 79.23 | 79.63 | 341,669 | -0.17(-0.21%) |
Jul 10, 2019 | 79.64 | 79.95 | 79.61 | 79.80 | 432,093 | +0.43(+0.54%) |
Jul 09, 2019 | 79.25 | 79.41 | 79.10 | 79.37 | 233,873 | -0.05(-0.06%) |
Jul 08, 2019 | 79.54 | 79.74 | 79.31 | 79.42 | 625,540 | -0.35(-0.44%) |
Jul 05, 2019 | 79.78 | 79.80 | 79.26 | 79.77 | 361,362 | -0.23(-0.29%) |
Jul 03, 2019 | 79.53 | 80.02 | 79.49 | 80.00 | 221,085 | +0.64(+0.81%) |
Jul 02, 2019 | 79.13 | 79.36 | 78.81 | 79.36 | 1,143,495 | +0.23(+0.30%) |