Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2019 | 80.48 | 80.48 | 0 | +0.00(+0.00%) | ||
Sep 19, 2019 | 80.87 | 81.05 | 80.81 | 80.81 | 10,312 | +0.04(+0.05%) |
Sep 18, 2019 | 80.48 | 80.85 | 80.17 | 80.77 | 3,728 | +0.08(+0.10%) |
Sep 17, 2019 | 80.33 | 80.82 | 80.33 | 80.69 | 4,075 | +0.19(+0.24%) |
Sep 16, 2019 | 80.55 | 80.61 | 80.50 | 80.50 | 2,853 | -0.58(-0.72%) |
Sep 13, 2019 | 80.95 | 81.08 | 80.88 | 81.08 | 7,100 | +0.22(+0.28%) |
Sep 12, 2019 | 80.77 | 80.98 | 80.77 | 80.86 | 4,093 | +0.47(+0.59%) |
Sep 11, 2019 | 80.01 | 80.45 | 80.01 | 80.39 | 2,541 | +0.41(+0.51%) |
Sep 10, 2019 | 79.43 | 80.00 | 79.08 | 79.98 | 10,509 | +0.24(+0.31%) |
Sep 09, 2019 | 79.94 | 79.95 | 79.67 | 79.74 | 3,575 | +0.00(+0.01%) |
Sep 06, 2019 | 79.85 | 79.86 | 79.70 | 79.73 | 3,000 | +0.21(+0.26%) |
Sep 05, 2019 | 79.56 | 79.65 | 79.47 | 79.52 | 12,043 | +0.89(+1.14%) |
Sep 04, 2019 | 78.37 | 78.63 | 78.33 | 78.63 | 3,121 | +0.98(+1.26%) |
Sep 03, 2019 | 77.53 | 77.68 | 77.49 | 77.65 | 2,310 | -0.38(-0.49%) |
Aug 30, 2019 | 78.17 | 78.38 | 77.92 | 78.03 | 3,200 | +0.22(+0.29%) |
Aug 29, 2019 | 77.65 | 77.98 | 77.65 | 77.81 | 2,200 | +0.84(+1.10%) |
Aug 28, 2019 | 76.74 | 77.04 | 76.74 | 76.96 | 1,968 | +0.08(+0.11%) |
Aug 27, 2019 | 77.22 | 77.22 | 76.88 | 76.88 | 12,452 | +0.00(+0.00%) |
Aug 26, 2019 | 76.80 | 76.88 | 76.40 | 76.88 | 35,214 | +0.71(+0.93%) |
Aug 23, 2019 | 77.64 | 77.64 | 76.17 | 76.17 | 14,600 | -1.70(-2.18%) |
Aug 22, 2019 | 78.02 | 78.02 | 77.70 | 77.87 | 3,748 | +0.03(+0.03%) |
Aug 21, 2019 | 78.05 | 78.26 | 77.55 | 77.84 | 38,890 | +0.45(+0.59%) |
Aug 20, 2019 | 77.36 | 77.57 | 77.36 | 77.39 | 3,144 | -0.39(-0.50%) |
Aug 19, 2019 | 77.71 | 77.90 | 77.67 | 77.78 | 234,699 | +0.73(+0.94%) |
Aug 16, 2019 | 76.88 | 77.06 | 76.85 | 77.06 | 209,800 | +0.98(+1.28%) |
Aug 15, 2019 | 76.11 | 76.11 | 75.77 | 76.08 | 7,723 | +0.28(+0.37%) |
Aug 14, 2019 | 77.04 | 77.04 | 75.79 | 75.80 | 20,684 | -2.41(-3.08%) |
Aug 13, 2019 | 77.08 | 78.43 | 77.08 | 78.21 | 20,672 | +1.09(+1.41%) |
Aug 12, 2019 | 77.33 | 77.53 | 76.94 | 77.12 | 9,116 | -0.98(-1.25%) |
Aug 09, 2019 | 78.66 | 78.66 | 77.71 | 78.10 | 34,600 | -0.50(-0.64%) |
Aug 08, 2019 | 77.68 | 78.87 | 77.68 | 78.60 | 169,746 | +1.19(+1.54%) |
Aug 07, 2019 | 76.65 | 77.41 | 76.65 | 77.41 | 3,980 | +0.08(+0.10%) |
Aug 06, 2019 | 76.68 | 77.33 | 76.64 | 77.33 | 4,809 | +0.78(+1.02%) |
Aug 05, 2019 | 77.49 | 77.49 | 76.19 | 76.55 | 19,009 | -2.24(-2.84%) |
Aug 02, 2019 | 79.01 | 79.58 | 78.47 | 78.79 | 4,400 | -0.61(-0.77%) |
Aug 01, 2019 | 80.42 | 80.86 | 79.25 | 79.40 | 2,230 | -0.76(-0.95%) |
Jul 31, 2019 | 80.87 | 80.96 | 80.16 | 80.16 | 4,951 | -0.65(-0.80%) |
Jul 30, 2019 | 80.76 | 80.86 | 80.51 | 80.81 | 3,137 | -0.43(-0.52%) |
Jul 29, 2019 | 81.29 | 81.36 | 81.18 | 81.24 | 2,164 | -0.06(-0.07%) |
Jul 26, 2019 | 81.09 | 81.41 | 81.00 | 81.30 | 69,500 | +0.26(+0.32%) |
Jul 25, 2019 | 81.40 | 81.44 | 81.02 | 81.04 | 1,228 | -0.42(-0.52%) |
Jul 24, 2019 | 81.06 | 81.46 | 81.06 | 81.46 | 2,408 | +0.47(+0.58%) |
Jul 23, 2019 | 80.82 | 81.06 | 80.82 | 80.99 | 4,904 | +0.22(+0.28%) |
Jul 22, 2019 | 80.78 | 80.85 | 80.63 | 80.77 | 4,917 | +0.05(+0.06%) |
Jul 19, 2019 | 81.29 | 81.29 | 80.72 | 80.72 | 2,400 | -0.14(-0.17%) |
Jul 18, 2019 | 80.50 | 80.93 | 80.47 | 80.86 | 1,431 | +0.08(+0.10%) |
Jul 17, 2019 | 80.96 | 81.08 | 80.69 | 80.78 | 2,206 | -0.42(-0.52%) |
Jul 16, 2019 | 81.31 | 81.35 | 81.20 | 81.20 | 6,132 | -0.01(-0.01%) |
Jul 15, 2019 | 81.15 | 81.35 | 81.15 | 81.21 | 3,299 | +0.13(+0.16%) |
Jul 12, 2019 | 80.83 | 81.08 | 80.83 | 81.08 | 2,900 | +0.23(+0.28%) |
Jul 11, 2019 | 80.81 | 80.91 | 80.80 | 80.85 | 1,743 | -0.00(-0.00%) |
Jul 10, 2019 | 81.08 | 81.08 | 80.70 | 80.85 | 3,670 | +0.33(+0.41%) |
Jul 09, 2019 | 80.50 | 80.52 | 80.31 | 80.52 | 4,143 | -0.05(-0.06%) |
Jul 08, 2019 | 81.21 | 81.21 | 80.41 | 80.57 | 3,034 | -0.43(-0.53%) |
Jul 05, 2019 | 80.86 | 81.22 | 80.61 | 80.99 | 2,300 | -0.20(-0.25%) |
Jul 03, 2019 | 81.07 | 81.39 | 80.93 | 81.19 | 2,500 | +0.44(+0.55%) |
Jul 02, 2019 | 80.57 | 80.75 | 80.50 | 80.75 | 1,689 | +0.14(+0.17%) |