Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.67 | 79.79 | 75.05 | 75.35 | 1,344,449 | -2.71(-3.47%) |
Sep 27, 2019 | 82.45 | 83.16 | 77.50 | 78.06 | 1,493,365 | -5.08(-6.12%) |
Sep 26, 2019 | 82.58 | 84.14 | 82.58 | 83.14 | 527,053 | +0.36(+0.44%) |
Sep 25, 2019 | 82.08 | 83.28 | 82.08 | 82.78 | 589,632 | +0.39(+0.47%) |
Sep 24, 2019 | 84.93 | 85.19 | 81.73 | 82.39 | 946,322 | -2.50(-2.95%) |
Sep 23, 2019 | 82.90 | 84.99 | 81.72 | 84.89 | 746,614 | +1.63(+1.96%) |
Sep 20, 2019 | 84.27 | 84.98 | 82.26 | 83.26 | 737,305 | -0.67(-0.80%) |
Sep 19, 2019 | 85.72 | 86.56 | 83.57 | 83.93 | 448,429 | -1.79(-2.08%) |
Sep 18, 2019 | 85.38 | 86.48 | 84.11 | 85.72 | 349,973 | +1.06(+1.25%) |
Sep 17, 2019 | 85.08 | 85.94 | 83.40 | 84.66 | 784,769 | -0.43(-0.50%) |
Sep 16, 2019 | 88.95 | 89.45 | 83.57 | 85.08 | 801,884 | -5.23(-5.79%) |
Sep 13, 2019 | 89.63 | 90.73 | 88.37 | 90.31 | 602,266 | +1.11(+1.24%) |
Sep 12, 2019 | 89.73 | 89.74 | 87.52 | 89.21 | 704,631 | +0.57(+0.64%) |
Sep 11, 2019 | 86.28 | 89.44 | 85.37 | 88.64 | 924,911 | +2.66(+3.09%) |
Sep 10, 2019 | 84.70 | 86.28 | 83.16 | 85.98 | 858,295 | +0.98(+1.15%) |
Sep 09, 2019 | 83.41 | 85.37 | 83.41 | 85.00 | 1,063,379 | +2.03(+2.45%) |
Sep 06, 2019 | 82.64 | 84.85 | 81.27 | 82.97 | 787,944 | +0.05(+0.07%) |
Sep 05, 2019 | 79.14 | 83.84 | 79.14 | 82.92 | 1,186,050 | +5.12(+6.58%) |
Sep 04, 2019 | 79.93 | 80.45 | 77.29 | 77.80 | 534,302 | -1.63(-2.05%) |
Sep 03, 2019 | 78.85 | 79.46 | 77.81 | 79.43 | 970,390 | +0.43(+0.54%) |
Aug 30, 2019 | 78.22 | 79.67 | 77.91 | 79.00 | 424,311 | +0.78(+1.00%) |
Aug 29, 2019 | 79.69 | 80.66 | 78.11 | 78.22 | 612,387 | -0.18(-0.23%) |
Aug 28, 2019 | 75.06 | 79.47 | 74.60 | 78.40 | 1,072,191 | +2.47(+3.26%) |
Aug 27, 2019 | 73.42 | 76.47 | 72.93 | 75.93 | 1,066,221 | +3.88(+5.38%) |
Aug 26, 2019 | 72.06 | 74.04 | 71.98 | 72.05 | 624,684 | +0.42(+0.58%) |
Aug 23, 2019 | 71.54 | 74.05 | 71.26 | 71.63 | 893,525 | -0.43(-0.59%) |
Aug 22, 2019 | 73.48 | 73.91 | 72.01 | 72.06 | 313,722 | -2.01(-2.72%) |
Aug 21, 2019 | 77.62 | 77.70 | 73.48 | 74.07 | 996,104 | -3.21(-4.15%) |
Aug 20, 2019 | 77.00 | 77.66 | 76.66 | 77.28 | 592,495 | +0.41(+0.53%) |
Aug 19, 2019 | 75.62 | 77.06 | 75.15 | 76.87 | 646,752 | +3.52(+4.79%) |
Aug 16, 2019 | 72.06 | 73.75 | 72.06 | 73.36 | 424,201 | +2.04(+2.86%) |
Aug 15, 2019 | 71.87 | 72.68 | 71.28 | 71.32 | 595,539 | +0.53(+0.74%) |
Aug 14, 2019 | 70.46 | 71.31 | 69.80 | 70.79 | 679,793 | -1.77(-2.44%) |
Aug 13, 2019 | 69.92 | 72.76 | 69.62 | 72.56 | 704,294 | +2.31(+3.29%) |
Aug 12, 2019 | 68.40 | 70.65 | 67.91 | 70.25 | 580,673 | +0.84(+1.21%) |
Aug 09, 2019 | 70.66 | 70.85 | 68.29 | 69.40 | 764,665 | -1.55(-2.18%) |
Aug 08, 2019 | 71.85 | 72.61 | 70.30 | 70.95 | 1,001,130 | -0.66(-0.92%) |
Aug 07, 2019 | 73.34 | 74.28 | 70.16 | 71.62 | 1,871,657 | -1.00(-1.37%) |
Aug 06, 2019 | 73.38 | 74.31 | 71.49 | 72.61 | 990,466 | +1.03(+1.44%) |
Aug 05, 2019 | 71.72 | 73.09 | 70.24 | 71.58 | 1,360,264 | -2.34(-3.16%) |
Aug 02, 2019 | 76.52 | 76.62 | 73.70 | 73.92 | 1,247,891 | -3.13(-4.06%) |
Aug 01, 2019 | 76.87 | 79.39 | 76.25 | 77.04 | 1,320,487 | +0.00(+0.00%) |
Jul 31, 2019 | 76.04 | 77.44 | 75.50 | 77.04 | 742,242 | +0.85(+1.12%) |
Jul 30, 2019 | 76.14 | 77.04 | 75.85 | 76.19 | 496,656 | -0.34(-0.44%) |
Jul 29, 2019 | 77.12 | 77.59 | 75.85 | 76.53 | 724,622 | -0.73(-0.95%) |
Jul 26, 2019 | 77.80 | 78.30 | 76.46 | 77.26 | 679,273 | -0.30(-0.39%) |
Jul 25, 2019 | 77.85 | 77.94 | 75.93 | 77.56 | 637,624 | +0.08(+0.11%) |
Jul 24, 2019 | 76.74 | 77.95 | 76.07 | 77.48 | 517,164 | +0.74(+0.97%) |
Jul 23, 2019 | 75.48 | 77.71 | 74.81 | 76.74 | 617,616 | +2.20(+2.96%) |
Jul 22, 2019 | 74.33 | 75.09 | 73.76 | 74.53 | 460,213 | +0.21(+0.28%) |
Jul 19, 2019 | 74.33 | 74.94 | 73.78 | 74.33 | 855,353 | +0.00(+0.00%) |
Jul 18, 2019 | 74.91 | 75.12 | 73.57 | 74.33 | 910,200 | -0.82(-1.10%) |
Jul 17, 2019 | 76.07 | 76.36 | 75.12 | 75.15 | 1,046,204 | -0.81(-1.06%) |
Jul 16, 2019 | 75.76 | 76.75 | 74.85 | 75.96 | 550,626 | -0.18(-0.24%) |
Jul 15, 2019 | 75.79 | 76.78 | 74.46 | 76.14 | 1,189,187 | +2.27(+3.07%) |
Jul 12, 2019 | 77.20 | 77.20 | 73.06 | 73.87 | 1,792,788 | -3.18(-4.13%) |
Jul 11, 2019 | 76.41 | 79.66 | 75.72 | 77.05 | 1,486,391 | +0.63(+0.82%) |
Jul 10, 2019 | 73.87 | 76.59 | 73.87 | 76.43 | 1,404,019 | +0.24(+0.32%) |
Jul 09, 2019 | 73.77 | 76.42 | 73.42 | 76.18 | 786,328 | +1.55(+2.08%) |
Jul 08, 2019 | 75.55 | 75.73 | 74.10 | 74.63 | 1,063,027 | -2.92(-3.76%) |
Jul 05, 2019 | 77.04 | 77.62 | 72.84 | 77.55 | 1,369,690 | -1.66(-2.09%) |
Jul 03, 2019 | 78.63 | 79.27 | 77.70 | 79.21 | 380,733 | +0.53(+0.67%) |
Jul 02, 2019 | 77.04 | 78.91 | 74.83 | 78.69 | 786,829 | +1.63(+2.12%) |