Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.93 | 78.14 | 76.68 | 77.82 | 2,356,410 | +1.20(+1.56%) |
Sep 27, 2019 | 78.11 | 78.19 | 75.84 | 76.62 | 3,449,346 | -1.42(-1.82%) |
Sep 26, 2019 | 79.00 | 79.04 | 78.01 | 78.05 | 1,953,143 | -1.35(-1.70%) |
Sep 25, 2019 | 78.57 | 79.40 | 77.91 | 79.40 | 1,995,074 | +1.00(+1.27%) |
Sep 24, 2019 | 79.52 | 79.52 | 78.08 | 78.40 | 3,737,069 | -0.59(-0.75%) |
Sep 23, 2019 | 79.05 | 79.80 | 78.85 | 78.99 | 2,475,617 | -0.62(-0.78%) |
Sep 20, 2019 | 79.59 | 79.87 | 78.13 | 79.62 | 7,295,989 | -0.41(-0.51%) |
Sep 19, 2019 | 79.75 | 80.17 | 79.57 | 80.02 | 2,886,141 | +0.87(+1.10%) |
Sep 18, 2019 | 79.24 | 79.57 | 78.62 | 79.15 | 2,245,753 | -0.09(-0.11%) |
Sep 17, 2019 | 78.77 | 79.57 | 78.11 | 79.24 | 2,890,519 | +0.64(+0.82%) |
Sep 16, 2019 | 78.01 | 78.68 | 77.79 | 78.60 | 2,205,455 | +0.16(+0.20%) |
Sep 13, 2019 | 79.12 | 79.12 | 78.08 | 78.44 | 1,758,936 | -0.29(-0.36%) |
Sep 12, 2019 | 78.92 | 79.63 | 78.43 | 78.73 | 2,030,388 | -0.05(-0.06%) |
Sep 11, 2019 | 77.44 | 78.81 | 77.27 | 78.78 | 2,440,677 | +1.34(+1.74%) |
Sep 10, 2019 | 77.83 | 77.83 | 77.00 | 77.43 | 2,281,725 | -0.74(-0.95%) |
Sep 09, 2019 | 78.37 | 78.51 | 77.64 | 78.17 | 2,545,151 | -0.02(-0.03%) |
Sep 06, 2019 | 77.02 | 78.21 | 76.91 | 78.19 | 2,966,415 | +1.30(+1.70%) |
Sep 05, 2019 | 77.28 | 77.62 | 76.62 | 76.89 | 1,987,062 | +0.22(+0.28%) |
Sep 04, 2019 | 76.57 | 76.90 | 76.09 | 76.67 | 1,925,609 | -0.48(-0.63%) |
Sep 03, 2019 | 76.96 | 77.16 | 76.07 | 77.16 | 1,782,376 | +0.05(+0.06%) |
Aug 30, 2019 | 77.43 | 77.43 | 76.85 | 77.11 | 1,743,551 | +0.04(+0.05%) |
Aug 29, 2019 | 76.93 | 77.46 | 76.47 | 77.07 | 1,420,775 | +0.94(+1.23%) |
Aug 28, 2019 | 76.00 | 76.44 | 75.36 | 76.13 | 2,060,491 | -0.06(-0.08%) |
Aug 27, 2019 | 76.76 | 77.16 | 76.09 | 76.19 | 2,267,179 | -0.93(-1.20%) |
Aug 26, 2019 | 76.07 | 77.13 | 75.75 | 77.12 | 1,757,136 | +1.56(+2.07%) |
Aug 23, 2019 | 76.70 | 77.31 | 75.20 | 75.56 | 2,920,764 | -1.29(-1.68%) |
Aug 22, 2019 | 77.36 | 77.47 | 76.57 | 76.85 | 2,035,436 | -0.39(-0.50%) |
Aug 21, 2019 | 77.13 | 77.36 | 76.83 | 77.24 | 1,236,400 | +0.49(+0.64%) |
Aug 20, 2019 | 77.04 | 77.30 | 76.70 | 76.74 | 1,878,649 | -0.54(-0.70%) |
Aug 19, 2019 | 77.32 | 77.55 | 76.78 | 77.29 | 1,718,030 | +0.47(+0.62%) |
Aug 16, 2019 | 77.05 | 77.31 | 76.52 | 76.81 | 3,197,606 | +0.47(+0.62%) |
Aug 15, 2019 | 75.55 | 76.86 | 75.28 | 76.34 | 2,629,433 | +0.34(+0.44%) |
Aug 14, 2019 | 75.84 | 76.45 | 75.19 | 76.00 | 2,936,199 | -0.68(-0.89%) |
Aug 13, 2019 | 76.00 | 77.32 | 75.85 | 76.68 | 2,591,055 | +0.67(+0.88%) |
Aug 12, 2019 | 76.14 | 76.67 | 75.84 | 76.01 | 1,911,261 | -0.57(-0.75%) |
Aug 09, 2019 | 76.66 | 77.27 | 76.08 | 76.58 | 2,731,580 | -0.38(-0.49%) |
Aug 08, 2019 | 76.01 | 77.12 | 75.90 | 76.96 | 3,060,370 | +1.40(+1.86%) |
Aug 07, 2019 | 75.57 | 75.87 | 74.36 | 75.56 | 3,535,384 | -0.79(-1.04%) |
Aug 06, 2019 | 75.59 | 76.39 | 75.05 | 76.35 | 4,059,410 | +1.08(+1.43%) |
Aug 05, 2019 | 75.92 | 76.00 | 74.71 | 75.27 | 4,095,663 | -1.52(-1.98%) |
Aug 02, 2019 | 78.43 | 78.43 | 75.86 | 76.79 | 5,494,336 | -1.56(-1.99%) |
Aug 01, 2019 | 79.02 | 79.34 | 77.82 | 78.35 | 4,819,551 | -0.41(-0.53%) |
Jul 31, 2019 | 80.24 | 80.66 | 78.00 | 78.77 | 4,652,767 | -1.55(-1.93%) |
Jul 30, 2019 | 80.71 | 81.34 | 80.04 | 80.32 | 5,349,612 | -1.07(-1.31%) |
Jul 29, 2019 | 83.61 | 83.77 | 80.93 | 81.39 | 5,930,454 | -1.85(-2.22%) |
Jul 26, 2019 | 80.12 | 84.19 | 79.97 | 83.23 | 12,483,926 | +4.29(+5.43%) |
Jul 25, 2019 | 80.38 | 80.43 | 78.75 | 78.95 | 5,568,841 | -0.69(-0.87%) |
Jul 24, 2019 | 78.24 | 80.59 | 77.88 | 79.64 | 10,322,897 | +2.44(+3.16%) |
Jul 23, 2019 | 76.80 | 77.22 | 76.02 | 77.20 | 3,550,694 | +0.47(+0.62%) |
Jul 22, 2019 | 76.86 | 77.71 | 76.34 | 76.72 | 4,752,595 | +0.23(+0.30%) |
Jul 19, 2019 | 77.05 | 77.05 | 76.01 | 76.50 | 5,376,716 | -0.53(-0.69%) |
Jul 18, 2019 | 77.83 | 78.12 | 76.34 | 77.03 | 6,550,772 | -0.95(-1.22%) |
Jul 17, 2019 | 78.27 | 78.50 | 77.95 | 77.98 | 3,277,914 | -0.11(-0.14%) |
Jul 16, 2019 | 78.39 | 78.63 | 77.88 | 78.09 | 5,298,888 | -0.27(-0.34%) |
Jul 15, 2019 | 78.71 | 79.03 | 77.64 | 78.35 | 6,265,469 | -0.14(-0.18%) |
Jul 12, 2019 | 77.26 | 78.77 | 77.07 | 78.49 | 63,839,172 | +1.18(+1.52%) |
Jul 11, 2019 | 77.78 | 77.93 | 76.02 | 77.32 | 10,232,304 | -0.37(-0.47%) |
Jul 10, 2019 | 77.02 | 78.00 | 76.63 | 77.68 | 14,616,715 | +3.44(+4.63%) |
Jul 09, 2019 | 74.44 | 74.90 | 74.16 | 74.24 | 3,590,925 | -0.47(-0.63%) |
Jul 08, 2019 | 75.45 | 75.47 | 74.52 | 74.72 | 1,687,702 | -0.59(-0.79%) |
Jul 05, 2019 | 74.91 | 75.51 | 74.72 | 75.31 | 1,334,613 | +0.41(+0.54%) |
Jul 03, 2019 | 74.97 | 76.10 | 74.68 | 74.90 | 2,106,331 | +0.34(+0.45%) |
Jul 02, 2019 | 73.50 | 74.87 | 73.03 | 74.57 | 2,906,813 | +1.38(+1.88%) |