Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.28 | 83.95 | 82.26 | 83.46 | 533,496 | +0.61(+0.74%) |
Sep 27, 2019 | 82.55 | 83.62 | 82.44 | 82.84 | 308,549 | +0.21(+0.25%) |
Sep 26, 2019 | 82.36 | 83.07 | 81.77 | 82.63 | 349,213 | +0.08(+0.10%) |
Sep 25, 2019 | 82.66 | 83.11 | 82.18 | 82.55 | 257,175 | -0.14(-0.17%) |
Sep 24, 2019 | 82.76 | 83.15 | 82.13 | 82.69 | 356,956 | +0.24(+0.29%) |
Sep 23, 2019 | 81.76 | 83.04 | 81.62 | 82.45 | 432,030 | +0.41(+0.50%) |
Sep 20, 2019 | 81.79 | 82.67 | 81.47 | 82.04 | 609,346 | +0.15(+0.18%) |
Sep 19, 2019 | 81.92 | 82.66 | 81.40 | 81.89 | 331,472 | -0.35(-0.42%) |
Sep 18, 2019 | 81.94 | 82.87 | 81.09 | 82.24 | 422,261 | +0.15(+0.18%) |
Sep 17, 2019 | 81.43 | 82.84 | 81.43 | 82.09 | 347,144 | +0.23(+0.28%) |
Sep 16, 2019 | 80.36 | 81.99 | 79.88 | 81.86 | 328,632 | +1.28(+1.59%) |
Sep 13, 2019 | 79.98 | 81.67 | 79.63 | 80.58 | 397,423 | +1.06(+1.34%) |
Sep 12, 2019 | 81.79 | 82.23 | 79.40 | 79.52 | 614,270 | -2.12(-2.59%) |
Sep 11, 2019 | 82.54 | 82.80 | 81.41 | 81.63 | 609,049 | -0.82(-1.00%) |
Sep 10, 2019 | 81.58 | 82.52 | 79.94 | 82.46 | 526,956 | +1.03(+1.26%) |
Sep 09, 2019 | 80.62 | 81.74 | 80.26 | 81.43 | 492,439 | +0.71(+0.89%) |
Sep 06, 2019 | 79.50 | 81.02 | 78.90 | 80.72 | 541,871 | +1.20(+1.51%) |
Sep 05, 2019 | 78.65 | 80.36 | 78.62 | 79.52 | 548,759 | +1.01(+1.28%) |
Sep 04, 2019 | 77.18 | 79.02 | 76.84 | 78.51 | 492,172 | +1.32(+1.71%) |
Sep 03, 2019 | 77.93 | 78.23 | 76.65 | 77.19 | 591,542 | -0.95(-1.22%) |
Aug 30, 2019 | 77.81 | 78.61 | 77.17 | 78.14 | 498,963 | +0.43(+0.55%) |
Aug 29, 2019 | 78.98 | 79.03 | 77.52 | 77.71 | 443,084 | -0.79(-1.00%) |
Aug 28, 2019 | 77.54 | 78.68 | 77.33 | 78.50 | 579,357 | +0.90(+1.16%) |
Aug 27, 2019 | 78.81 | 79.14 | 77.52 | 77.60 | 462,171 | -0.99(-1.26%) |
Aug 26, 2019 | 79.01 | 79.82 | 78.37 | 78.59 | 467,281 | -0.25(-0.31%) |
Aug 23, 2019 | 78.85 | 79.56 | 78.32 | 78.84 | 419,369 | -0.24(-0.30%) |
Aug 22, 2019 | 79.57 | 80.82 | 79.03 | 79.08 | 653,865 | -0.03(-0.03%) |
Aug 21, 2019 | 80.57 | 81.38 | 78.71 | 79.11 | 666,191 | -1.21(-1.51%) |
Aug 20, 2019 | 79.30 | 80.60 | 78.46 | 80.32 | 614,164 | +1.03(+1.29%) |
Aug 19, 2019 | 80.45 | 81.02 | 79.07 | 79.29 | 594,924 | -0.90(-1.12%) |
Aug 16, 2019 | 80.95 | 81.19 | 79.76 | 80.19 | 568,075 | -0.64(-0.79%) |
Aug 15, 2019 | 81.68 | 82.12 | 80.82 | 80.83 | 581,701 | -0.63(-0.77%) |
Aug 14, 2019 | 80.38 | 82.35 | 80.08 | 81.46 | 653,403 | +0.26(+0.31%) |
Aug 13, 2019 | 80.80 | 81.69 | 80.21 | 81.20 | 654,585 | +1.37(+1.71%) |
Aug 12, 2019 | 79.90 | 81.17 | 79.66 | 79.83 | 693,910 | -0.05(-0.07%) |
Aug 09, 2019 | 80.24 | 81.07 | 79.11 | 79.89 | 1,062,443 | +0.59(+0.75%) |
Aug 08, 2019 | 76.03 | 80.34 | 73.66 | 79.30 | 3,166,284 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.90 | 65.55 | 67.86 | 886,012 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.47 | 65.87 | 66.06 | 564,303 | -0.56(-0.83%) |
Aug 05, 2019 | 65.84 | 66.77 | 64.53 | 66.61 | 792,209 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.98 | 65.98 | 66.49 | 407,121 | +0.20(+0.30%) |
Aug 01, 2019 | 65.74 | 66.64 | 65.19 | 66.29 | 759,169 | +0.79(+1.21%) |
Jul 31, 2019 | 65.90 | 66.87 | 64.66 | 65.49 | 656,145 | -0.56(-0.84%) |
Jul 30, 2019 | 67.48 | 67.79 | 65.78 | 66.05 | 556,852 | -1.63(-2.41%) |
Jul 29, 2019 | 68.72 | 69.09 | 67.40 | 67.68 | 495,085 | -1.39(-2.02%) |
Jul 26, 2019 | 68.58 | 69.18 | 68.38 | 69.08 | 445,837 | +0.78(+1.15%) |
Jul 25, 2019 | 68.09 | 68.90 | 67.77 | 68.29 | 449,084 | +0.14(+0.20%) |
Jul 24, 2019 | 66.92 | 68.32 | 66.56 | 68.15 | 507,995 | +1.24(+1.85%) |
Jul 23, 2019 | 68.98 | 69.22 | 66.25 | 66.91 | 998,053 | -1.72(-2.51%) |
Jul 22, 2019 | 70.16 | 70.16 | 67.76 | 68.64 | 772,711 | -1.57(-2.23%) |
Jul 19, 2019 | 70.54 | 71.35 | 70.15 | 70.21 | 387,489 | -0.47(-0.67%) |
Jul 18, 2019 | 70.67 | 70.91 | 69.83 | 70.68 | 294,398 | -0.22(-0.31%) |
Jul 17, 2019 | 69.99 | 71.24 | 69.78 | 70.90 | 461,050 | +1.03(+1.47%) |
Jul 16, 2019 | 71.13 | 71.44 | 69.66 | 69.87 | 441,155 | -1.38(-1.93%) |
Jul 15, 2019 | 71.56 | 71.64 | 70.45 | 71.25 | 255,171 | -0.29(-0.41%) |
Jul 12, 2019 | 70.89 | 71.80 | 70.71 | 71.54 | 305,780 | +0.25(+0.35%) |
Jul 11, 2019 | 72.79 | 72.85 | 70.57 | 71.29 | 530,899 | -1.32(-1.82%) |
Jul 10, 2019 | 74.01 | 74.50 | 72.29 | 72.61 | 476,130 | -1.37(-1.85%) |
Jul 09, 2019 | 73.85 | 74.66 | 72.84 | 73.98 | 568,113 | -0.14(-0.18%) |
Jul 08, 2019 | 74.21 | 75.01 | 73.40 | 74.12 | 480,329 | -0.04(-0.05%) |
Jul 05, 2019 | 74.30 | 74.56 | 73.32 | 74.15 | 297,444 | -0.45(-0.60%) |
Jul 03, 2019 | 74.04 | 74.74 | 73.94 | 74.60 | 172,851 | +0.38(+0.52%) |
Jul 02, 2019 | 73.06 | 74.56 | 72.08 | 74.22 | 458,312 | +0.78(+1.07%) |