Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.54 | 80.46 | 77.47 | 79.28 | 273,568 | +2.45(+3.19%) |
Sep 27, 2019 | 77.65 | 78.34 | 76.00 | 76.83 | 162,434 | -0.38(-0.49%) |
Sep 26, 2019 | 79.43 | 79.43 | 76.91 | 77.21 | 156,842 | -2.05(-2.59%) |
Sep 25, 2019 | 78.85 | 79.44 | 76.75 | 79.26 | 257,952 | +0.53(+0.67%) |
Sep 24, 2019 | 81.89 | 82.19 | 78.35 | 78.73 | 272,153 | -2.32(-2.86%) |
Sep 23, 2019 | 80.20 | 82.28 | 79.93 | 81.06 | 172,789 | +0.24(+0.30%) |
Sep 20, 2019 | 79.74 | 81.18 | 79.69 | 80.81 | 357,656 | +1.09(+1.36%) |
Sep 19, 2019 | 80.22 | 81.19 | 79.58 | 79.73 | 145,917 | -0.59(-0.73%) |
Sep 18, 2019 | 81.08 | 81.78 | 79.83 | 80.31 | 143,426 | -0.55(-0.68%) |
Sep 17, 2019 | 80.95 | 81.02 | 79.45 | 80.87 | 184,024 | -0.35(-0.44%) |
Sep 16, 2019 | 81.00 | 82.04 | 80.21 | 81.22 | 196,854 | -0.03(-0.03%) |
Sep 13, 2019 | 81.23 | 82.45 | 80.03 | 81.25 | 228,357 | +0.54(+0.67%) |
Sep 12, 2019 | 79.35 | 81.11 | 78.42 | 80.70 | 178,748 | +0.98(+1.23%) |
Sep 11, 2019 | 78.74 | 79.88 | 76.84 | 79.72 | 174,725 | +1.59(+2.03%) |
Sep 10, 2019 | 75.51 | 79.09 | 75.36 | 78.13 | 202,984 | +2.31(+3.05%) |
Sep 09, 2019 | 73.73 | 76.45 | 73.38 | 75.82 | 119,542 | +2.54(+3.46%) |
Sep 06, 2019 | 74.60 | 74.94 | 73.24 | 73.28 | 143,896 | -1.06(-1.43%) |
Sep 05, 2019 | 71.82 | 75.57 | 70.35 | 74.34 | 234,893 | +2.97(+4.16%) |
Sep 04, 2019 | 71.68 | 71.68 | 70.34 | 71.37 | 146,168 | +0.85(+1.20%) |
Sep 03, 2019 | 71.74 | 72.84 | 70.30 | 70.52 | 171,701 | -2.06(-2.83%) |
Aug 30, 2019 | 72.84 | 74.12 | 72.22 | 72.58 | 159,740 | +0.34(+0.47%) |
Aug 29, 2019 | 70.76 | 73.10 | 70.76 | 72.24 | 152,289 | +2.40(+3.43%) |
Aug 28, 2019 | 68.86 | 70.98 | 68.86 | 69.84 | 131,479 | +0.79(+1.14%) |
Aug 27, 2019 | 71.17 | 71.61 | 69.02 | 69.05 | 136,641 | -1.30(-1.85%) |
Aug 26, 2019 | 70.62 | 71.67 | 69.10 | 70.35 | 152,711 | +0.69(+0.98%) |
Aug 23, 2019 | 71.73 | 71.73 | 69.03 | 69.67 | 175,271 | -2.81(-3.88%) |
Aug 22, 2019 | 72.96 | 73.64 | 72.30 | 72.48 | 184,949 | -0.20(-0.27%) |
Aug 21, 2019 | 74.40 | 74.45 | 72.54 | 72.67 | 117,275 | -0.45(-0.61%) |
Aug 20, 2019 | 74.04 | 74.11 | 73.02 | 73.12 | 194,066 | -0.97(-1.31%) |
Aug 19, 2019 | 73.86 | 75.28 | 73.82 | 74.09 | 208,673 | +0.68(+0.92%) |
Aug 16, 2019 | 71.42 | 74.24 | 71.05 | 73.41 | 336,880 | +2.48(+3.50%) |
Aug 15, 2019 | 74.93 | 74.93 | 70.77 | 70.93 | 278,810 | -3.84(-5.13%) |
Aug 14, 2019 | 75.19 | 75.60 | 73.79 | 74.76 | 249,478 | -2.23(-2.89%) |
Aug 13, 2019 | 77.55 | 79.69 | 76.80 | 76.99 | 179,722 | -0.96(-1.23%) |
Aug 12, 2019 | 78.44 | 78.83 | 77.77 | 77.95 | 101,483 | -0.94(-1.19%) |
Aug 09, 2019 | 79.22 | 79.46 | 77.66 | 78.89 | 196,523 | -0.39(-0.50%) |
Aug 08, 2019 | 78.15 | 79.37 | 75.60 | 79.28 | 402,478 | +1.46(+1.87%) |
Aug 07, 2019 | 74.09 | 78.65 | 72.59 | 77.83 | 523,509 | +2.53(+3.35%) |
Aug 06, 2019 | 74.51 | 79.64 | 73.62 | 75.30 | 643,314 | +2.76(+3.80%) |
Aug 05, 2019 | 74.27 | 74.42 | 72.07 | 72.54 | 267,808 | -3.62(-4.76%) |
Aug 02, 2019 | 76.98 | 77.44 | 74.65 | 76.17 | 161,725 | -0.95(-1.23%) |
Aug 01, 2019 | 78.36 | 79.45 | 76.12 | 77.12 | 235,972 | -1.35(-1.72%) |
Jul 31, 2019 | 78.44 | 79.03 | 77.09 | 78.47 | 273,013 | +0.21(+0.27%) |
Jul 30, 2019 | 76.54 | 78.47 | 75.28 | 78.26 | 179,082 | +0.85(+1.10%) |
Jul 29, 2019 | 78.38 | 78.42 | 77.10 | 77.41 | 188,849 | -1.08(-1.37%) |
Jul 26, 2019 | 77.99 | 78.84 | 77.41 | 78.49 | 172,352 | +0.74(+0.96%) |
Jul 25, 2019 | 78.35 | 79.28 | 77.31 | 77.74 | 213,725 | -0.86(-1.09%) |
Jul 24, 2019 | 76.71 | 78.71 | 75.84 | 78.60 | 201,206 | +1.78(+2.32%) |
Jul 23, 2019 | 76.54 | 78.26 | 75.15 | 76.82 | 227,298 | +0.86(+1.13%) |
Jul 22, 2019 | 78.16 | 78.39 | 75.78 | 75.96 | 196,157 | -2.12(-2.71%) |
Jul 19, 2019 | 78.78 | 80.84 | 78.02 | 78.08 | 187,882 | -0.45(-0.58%) |
Jul 18, 2019 | 77.26 | 79.14 | 76.77 | 78.53 | 192,413 | +1.03(+1.33%) |
Jul 17, 2019 | 77.73 | 77.85 | 76.24 | 77.50 | 147,592 | -0.46(-0.59%) |
Jul 16, 2019 | 77.06 | 78.91 | 76.83 | 77.97 | 145,673 | +0.39(+0.50%) |
Jul 15, 2019 | 77.49 | 77.93 | 74.24 | 77.58 | 249,218 | +0.19(+0.24%) |
Jul 12, 2019 | 75.30 | 77.77 | 75.01 | 77.39 | 133,234 | +2.52(+3.36%) |
Jul 11, 2019 | 75.90 | 75.90 | 74.37 | 74.87 | 78,472 | -1.02(-1.34%) |
Jul 10, 2019 | 75.98 | 76.06 | 74.42 | 75.89 | 91,021 | +0.40(+0.53%) |
Jul 09, 2019 | 74.89 | 76.02 | 73.72 | 75.49 | 134,705 | +0.77(+1.03%) |
Jul 08, 2019 | 76.11 | 76.63 | 74.53 | 74.72 | 124,705 | -1.94(-2.54%) |
Jul 05, 2019 | 74.81 | 76.67 | 74.08 | 76.66 | 184,029 | +1.69(+2.25%) |
Jul 03, 2019 | 76.03 | 76.07 | 74.98 | 74.98 | 295,894 | -0.60(-0.79%) |
Jul 02, 2019 | 77.05 | 77.40 | 75.03 | 75.58 | 143,659 | -1.52(-1.97%) |