Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.60 | 80.82 | 79.56 | 80.41 | 964,688 | +0.81(+1.01%) |
Sep 27, 2019 | 81.94 | 81.94 | 78.96 | 79.60 | 934,560 | -1.98(-2.42%) |
Sep 26, 2019 | 81.56 | 81.87 | 80.73 | 81.58 | 810,135 | +0.08(+0.10%) |
Sep 25, 2019 | 80.68 | 81.64 | 80.01 | 81.49 | 1,189,965 | +0.96(+1.20%) |
Sep 24, 2019 | 80.81 | 81.42 | 79.89 | 80.53 | 1,258,148 | +0.30(+0.37%) |
Sep 23, 2019 | 80.50 | 80.79 | 79.58 | 80.23 | 1,311,892 | -0.60(-0.74%) |
Sep 20, 2019 | 82.15 | 82.50 | 80.74 | 80.83 | 3,975,034 | -0.97(-1.19%) |
Sep 19, 2019 | 82.20 | 82.63 | 81.63 | 81.80 | 1,001,225 | -0.22(-0.26%) |
Sep 18, 2019 | 81.05 | 82.06 | 80.89 | 82.02 | 777,257 | +0.84(+1.04%) |
Sep 17, 2019 | 80.96 | 81.46 | 80.57 | 81.17 | 1,069,778 | +0.37(+0.46%) |
Sep 16, 2019 | 80.08 | 81.12 | 79.88 | 80.80 | 901,792 | +0.45(+0.56%) |
Sep 13, 2019 | 80.77 | 81.26 | 80.17 | 80.35 | 1,090,605 | -0.18(-0.22%) |
Sep 12, 2019 | 80.10 | 81.18 | 79.82 | 80.53 | 1,201,524 | +1.04(+1.30%) |
Sep 11, 2019 | 78.24 | 79.49 | 77.71 | 79.49 | 1,376,068 | +1.17(+1.49%) |
Sep 10, 2019 | 78.92 | 78.92 | 77.68 | 78.33 | 1,843,387 | -0.87(-1.10%) |
Sep 09, 2019 | 81.86 | 82.10 | 78.49 | 79.19 | 1,818,418 | -2.52(-3.08%) |
Sep 06, 2019 | 82.99 | 83.00 | 81.56 | 81.71 | 1,031,866 | -1.12(-1.35%) |
Sep 05, 2019 | 82.61 | 82.98 | 82.10 | 82.83 | 1,340,227 | +1.12(+1.37%) |
Sep 04, 2019 | 81.25 | 81.94 | 81.15 | 81.71 | 737,518 | +1.18(+1.47%) |
Sep 03, 2019 | 80.96 | 81.35 | 80.19 | 80.53 | 1,754,899 | -0.94(-1.16%) |
Aug 30, 2019 | 81.91 | 82.34 | 81.03 | 81.47 | 1,242,142 | +0.15(+0.18%) |
Aug 29, 2019 | 80.49 | 81.63 | 80.49 | 81.32 | 1,306,537 | +1.38(+1.73%) |
Aug 28, 2019 | 78.87 | 80.14 | 78.47 | 79.94 | 1,698,998 | +0.64(+0.81%) |
Aug 27, 2019 | 79.15 | 79.42 | 78.47 | 79.30 | 1,559,819 | +0.68(+0.87%) |
Aug 26, 2019 | 78.19 | 78.64 | 77.61 | 78.62 | 1,606,754 | +0.83(+1.07%) |
Aug 23, 2019 | 79.43 | 80.06 | 77.47 | 77.79 | 1,438,050 | -2.01(-2.51%) |
Aug 22, 2019 | 80.07 | 80.07 | 78.91 | 79.79 | 1,173,506 | +0.02(+0.02%) |
Aug 21, 2019 | 79.71 | 79.77 | 79.16 | 79.77 | 874,572 | +1.00(+1.27%) |
Aug 20, 2019 | 79.39 | 79.79 | 78.71 | 78.78 | 1,436,063 | -0.57(-0.72%) |
Aug 19, 2019 | 79.27 | 79.85 | 79.00 | 79.34 | 1,652,081 | +1.18(+1.50%) |
Aug 16, 2019 | 77.93 | 78.47 | 77.86 | 78.17 | 1,459,710 | +0.85(+1.10%) |
Aug 15, 2019 | 77.40 | 77.82 | 76.85 | 77.32 | 1,086,747 | +0.08(+0.11%) |
Aug 14, 2019 | 77.80 | 78.38 | 76.78 | 77.24 | 1,850,785 | -1.35(-1.72%) |
Aug 13, 2019 | 77.26 | 78.80 | 77.16 | 78.59 | 1,876,740 | +1.14(+1.47%) |
Aug 12, 2019 | 77.59 | 78.70 | 77.01 | 77.45 | 1,165,337 | -0.01(-0.01%) |
Aug 09, 2019 | 77.46 | 78.06 | 76.50 | 77.46 | 1,678,672 | -0.78(-1.00%) |
Aug 08, 2019 | 75.80 | 78.38 | 75.73 | 78.24 | 36,585,848 | +3.11(+4.13%) |
Aug 07, 2019 | 74.14 | 75.71 | 73.26 | 75.14 | 2,194,563 | +0.49(+0.66%) |
Aug 06, 2019 | 74.13 | 74.85 | 73.19 | 74.64 | 2,078,242 | +0.99(+1.34%) |
Aug 05, 2019 | 75.18 | 75.56 | 73.06 | 73.66 | 2,150,804 | -2.69(-3.52%) |
Aug 02, 2019 | 76.10 | 76.72 | 74.64 | 76.34 | 3,600,862 | -1.45(-1.86%) |
Aug 01, 2019 | 76.92 | 79.71 | 76.84 | 77.79 | 1,550,553 | +1.22(+1.60%) |
Jul 31, 2019 | 78.70 | 79.05 | 75.69 | 76.56 | 1,839,900 | -2.13(-2.70%) |
Jul 30, 2019 | 75.22 | 79.24 | 74.61 | 78.69 | 1,573,710 | +0.99(+1.27%) |
Jul 29, 2019 | 77.00 | 78.64 | 76.69 | 77.70 | 1,241,498 | +0.83(+1.08%) |
Jul 26, 2019 | 75.76 | 76.93 | 75.76 | 76.87 | 1,020,499 | +1.19(+1.58%) |
Jul 25, 2019 | 76.20 | 76.20 | 75.60 | 75.68 | 1,008,102 | -0.42(-0.55%) |
Jul 24, 2019 | 75.21 | 76.30 | 75.11 | 76.10 | 806,434 | +0.72(+0.95%) |
Jul 23, 2019 | 74.72 | 75.41 | 74.21 | 75.38 | 740,473 | +1.17(+1.57%) |
Jul 22, 2019 | 74.47 | 74.79 | 74.14 | 74.21 | 790,429 | -0.01(-0.01%) |
Jul 19, 2019 | 75.87 | 76.07 | 74.19 | 74.22 | 1,029,078 | -1.28(-1.69%) |
Jul 18, 2019 | 75.23 | 75.78 | 74.75 | 75.50 | 855,954 | +0.18(+0.24%) |
Jul 17, 2019 | 76.57 | 76.77 | 75.29 | 75.32 | 659,923 | -1.18(-1.55%) |
Jul 16, 2019 | 76.69 | 77.09 | 76.24 | 76.51 | 680,461 | -0.28(-0.36%) |
Jul 15, 2019 | 77.17 | 77.17 | 76.52 | 76.79 | 469,876 | -0.08(-0.11%) |
Jul 12, 2019 | 76.59 | 76.90 | 76.02 | 76.87 | 736,235 | +0.46(+0.60%) |
Jul 11, 2019 | 76.14 | 76.47 | 75.48 | 76.42 | 811,405 | +0.41(+0.54%) |
Jul 10, 2019 | 76.43 | 76.94 | 75.60 | 76.01 | 910,735 | -0.02(-0.02%) |
Jul 09, 2019 | 74.96 | 76.15 | 74.66 | 76.02 | 867,384 | +0.10(+0.14%) |
Jul 08, 2019 | 76.31 | 76.31 | 75.58 | 75.92 | 581,226 | -0.57(-0.74%) |
Jul 05, 2019 | 75.56 | 76.49 | 75.14 | 76.49 | 641,230 | +0.58(+0.76%) |
Jul 03, 2019 | 75.02 | 75.99 | 74.76 | 75.91 | 459,155 | +1.18(+1.57%) |
Jul 02, 2019 | 74.70 | 74.98 | 74.35 | 74.74 | 629,511 | -0.03(-0.04%) |