Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.73 | 78.78 | 78.72 | 78.78 | 2,503,921 | +0.04(+0.05%) |
Sep 27, 2019 | 78.70 | 78.77 | 78.70 | 78.74 | 1,821,342 | +0.05(+0.06%) |
Sep 26, 2019 | 78.71 | 78.75 | 78.69 | 78.69 | 938,329 | -0.07(-0.09%) |
Sep 25, 2019 | 78.75 | 78.77 | 78.66 | 78.77 | 2,939,374 | +0.01(+0.01%) |
Sep 24, 2019 | 78.69 | 78.80 | 78.69 | 78.76 | 3,976,342 | +0.08(+0.11%) |
Sep 23, 2019 | 78.69 | 78.75 | 78.68 | 78.68 | 1,655,030 | +0.05(+0.06%) |
Sep 20, 2019 | 78.58 | 78.66 | 78.56 | 78.63 | 2,566,094 | +0.08(+0.11%) |
Sep 19, 2019 | 78.61 | 78.61 | 78.55 | 78.55 | 2,583,330 | +0.01(+0.01%) |
Sep 18, 2019 | 78.63 | 78.68 | 78.53 | 78.54 | 3,529,427 | -0.05(-0.06%) |
Sep 17, 2019 | 78.54 | 78.60 | 78.53 | 78.58 | 1,504,902 | +0.04(+0.05%) |
Sep 16, 2019 | 78.53 | 78.55 | 78.51 | 78.55 | 3,266,766 | +0.06(+0.08%) |
Sep 13, 2019 | 78.55 | 78.56 | 78.46 | 78.48 | 2,100,960 | -0.13(-0.17%) |
Sep 12, 2019 | 78.68 | 78.69 | 78.58 | 78.61 | 3,574,297 | -0.02(-0.02%) |
Sep 11, 2019 | 78.63 | 78.68 | 78.63 | 78.63 | 3,235,461 | +0.00(+0.00%) |
Sep 10, 2019 | 78.75 | 78.76 | 78.62 | 78.63 | 2,435,817 | -0.13(-0.17%) |
Sep 09, 2019 | 78.79 | 78.81 | 78.76 | 78.76 | 2,609,780 | -0.08(-0.11%) |
Sep 06, 2019 | 78.85 | 78.88 | 78.82 | 78.84 | 2,676,025 | +0.01(+0.01%) |
Sep 05, 2019 | 78.91 | 78.91 | 78.80 | 78.83 | 2,309,785 | -0.18(-0.22%) |
Sep 04, 2019 | 78.95 | 79.01 | 78.95 | 79.01 | 1,567,604 | +0.06(+0.08%) |
Sep 03, 2019 | 78.90 | 79.01 | 78.88 | 78.95 | 4,925,124 | +0.06(+0.08%) |
Aug 30, 2019 | 78.86 | 78.89 | 78.84 | 78.88 | 2,742,650 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.86 | 3,527,498 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,106 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,769 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,623 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,158 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,273 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,031 | -0.07(-0.09%) |
Aug 20, 2019 | 78.86 | 78.89 | 78.85 | 78.86 | 2,174,000 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,297 | -0.08(-0.11%) |
Aug 16, 2019 | 78.86 | 78.90 | 78.82 | 78.89 | 2,034,688 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,881 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.74 | 3,573,072 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.73 | 78.60 | 78.63 | 1,983,959 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.73 | 2,592,276 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.73 | 78.64 | 78.64 | 1,977,525 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,752 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,236 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,253 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.73 | 78.63 | 78.67 | 3,402,306 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,709 | +0.02(+0.02%) |
Aug 01, 2019 | 78.31 | 78.55 | 78.30 | 78.49 | 3,342,412 | +0.22(+0.28%) |
Jul 31, 2019 | 78.32 | 78.35 | 78.14 | 78.27 | 2,499,558 | -0.01(-0.01%) |
Jul 30, 2019 | 78.29 | 78.30 | 78.27 | 78.28 | 1,008,568 | +0.01(+0.01%) |
Jul 29, 2019 | 78.27 | 78.30 | 78.27 | 78.27 | 1,005,453 | +0.00(+0.00%) |
Jul 26, 2019 | 78.26 | 78.27 | 78.23 | 78.27 | 1,083,601 | +0.01(+0.01%) |
Jul 25, 2019 | 78.29 | 78.29 | 78.23 | 78.26 | 1,181,768 | -0.05(-0.06%) |
Jul 24, 2019 | 78.31 | 78.34 | 78.29 | 78.31 | 1,474,587 | +0.02(+0.02%) |
Jul 23, 2019 | 78.30 | 78.32 | 78.28 | 78.29 | 1,109,523 | -0.02(-0.02%) |
Jul 22, 2019 | 78.33 | 78.34 | 78.31 | 78.31 | 889,565 | +0.01(+0.01%) |
Jul 19, 2019 | 78.32 | 78.34 | 78.28 | 78.30 | 933,416 | -0.08(-0.11%) |
Jul 18, 2019 | 78.28 | 78.39 | 78.26 | 78.38 | 1,554,581 | +0.09(+0.12%) |
Jul 17, 2019 | 78.23 | 78.29 | 78.22 | 78.29 | 1,574,774 | +0.07(+0.09%) |
Jul 16, 2019 | 78.21 | 78.23 | 78.19 | 78.22 | 1,458,713 | -0.03(-0.04%) |
Jul 15, 2019 | 78.24 | 78.26 | 78.23 | 78.24 | 1,497,286 | +0.02(+0.02%) |
Jul 12, 2019 | 78.21 | 78.24 | 78.20 | 78.23 | 941,736 | +0.01(+0.01%) |
Jul 11, 2019 | 78.24 | 78.25 | 78.20 | 78.22 | 1,326,058 | -0.04(-0.05%) |
Jul 10, 2019 | 78.21 | 78.25 | 78.18 | 78.25 | 1,841,969 | +0.14(+0.18%) |
Jul 09, 2019 | 78.17 | 78.17 | 78.11 | 78.11 | 1,574,572 | -0.03(-0.04%) |
Jul 08, 2019 | 78.20 | 78.21 | 78.14 | 78.14 | 1,714,888 | -0.04(-0.05%) |
Jul 05, 2019 | 78.22 | 78.22 | 78.15 | 78.18 | 1,900,976 | -0.16(-0.20%) |
Jul 03, 2019 | 78.33 | 78.35 | 78.32 | 78.34 | 2,351,531 | +0.02(+0.02%) |
Jul 02, 2019 | 78.30 | 78.34 | 78.28 | 78.32 | 5,230,778 | +0.05(+0.07%) |