Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.62 | 80.84 | 79.58 | 80.43 | 964,442 | +0.81(+1.01%) |
Sep 27, 2019 | 81.96 | 81.96 | 78.98 | 79.62 | 934,322 | -1.98(-2.42%) |
Sep 26, 2019 | 81.58 | 81.89 | 80.76 | 81.60 | 809,928 | +0.08(+0.10%) |
Sep 25, 2019 | 80.70 | 81.66 | 80.03 | 81.51 | 1,189,661 | +0.96(+1.20%) |
Sep 24, 2019 | 80.83 | 81.44 | 79.91 | 80.55 | 1,257,827 | +0.30(+0.37%) |
Sep 23, 2019 | 80.52 | 80.81 | 79.60 | 80.25 | 1,311,558 | -0.60(-0.74%) |
Sep 20, 2019 | 82.17 | 82.53 | 80.76 | 80.85 | 3,974,020 | -0.97(-1.19%) |
Sep 19, 2019 | 82.23 | 82.65 | 81.65 | 81.82 | 1,000,970 | -0.22(-0.26%) |
Sep 18, 2019 | 81.07 | 82.08 | 80.91 | 82.04 | 777,059 | +0.84(+1.04%) |
Sep 17, 2019 | 80.98 | 81.49 | 80.59 | 81.20 | 1,069,505 | +0.37(+0.46%) |
Sep 16, 2019 | 80.10 | 81.14 | 79.90 | 80.82 | 901,562 | +0.45(+0.56%) |
Sep 13, 2019 | 80.79 | 81.28 | 80.19 | 80.37 | 1,090,327 | -0.18(-0.22%) |
Sep 12, 2019 | 80.12 | 81.20 | 79.84 | 80.55 | 1,201,217 | +1.04(+1.30%) |
Sep 11, 2019 | 78.26 | 79.51 | 77.73 | 79.51 | 1,375,717 | +1.17(+1.49%) |
Sep 10, 2019 | 78.94 | 78.94 | 77.70 | 78.35 | 1,842,917 | -0.87(-1.10%) |
Sep 09, 2019 | 81.88 | 82.12 | 78.51 | 79.22 | 1,817,955 | -2.52(-3.08%) |
Sep 06, 2019 | 83.01 | 83.02 | 81.58 | 81.73 | 1,031,603 | -1.12(-1.35%) |
Sep 05, 2019 | 82.63 | 83.00 | 82.12 | 82.85 | 1,339,885 | +1.12(+1.37%) |
Sep 04, 2019 | 81.27 | 81.96 | 81.17 | 81.73 | 737,330 | +1.18(+1.47%) |
Sep 03, 2019 | 80.98 | 81.37 | 80.21 | 80.55 | 1,754,452 | -0.94(-1.16%) |
Aug 30, 2019 | 81.93 | 82.36 | 81.05 | 81.49 | 1,241,825 | +0.15(+0.18%) |
Aug 29, 2019 | 80.51 | 81.65 | 80.51 | 81.34 | 1,306,204 | +1.38(+1.73%) |
Aug 28, 2019 | 78.89 | 80.16 | 78.49 | 79.96 | 1,698,565 | +0.64(+0.81%) |
Aug 27, 2019 | 79.17 | 79.44 | 78.49 | 79.32 | 1,559,421 | +0.68(+0.87%) |
Aug 26, 2019 | 78.21 | 78.66 | 77.63 | 78.64 | 1,606,345 | +0.83(+1.07%) |
Aug 23, 2019 | 79.45 | 80.08 | 77.49 | 77.81 | 1,437,683 | -2.01(-2.51%) |
Aug 22, 2019 | 80.09 | 80.09 | 78.93 | 79.81 | 1,173,207 | +0.02(+0.02%) |
Aug 21, 2019 | 79.73 | 79.79 | 79.18 | 79.79 | 874,349 | +1.00(+1.27%) |
Aug 20, 2019 | 79.41 | 79.81 | 78.73 | 78.80 | 1,435,697 | -0.57(-0.72%) |
Aug 19, 2019 | 79.29 | 79.87 | 79.02 | 79.36 | 1,651,660 | +1.18(+1.50%) |
Aug 16, 2019 | 77.95 | 78.49 | 77.88 | 78.19 | 1,459,338 | +0.85(+1.10%) |
Aug 15, 2019 | 77.42 | 77.84 | 76.87 | 77.34 | 1,086,470 | +0.08(+0.11%) |
Aug 14, 2019 | 77.82 | 78.40 | 76.80 | 77.26 | 1,850,314 | -1.35(-1.72%) |
Aug 13, 2019 | 77.27 | 78.82 | 77.18 | 78.61 | 1,876,262 | +1.14(+1.47%) |
Aug 12, 2019 | 77.61 | 78.72 | 77.03 | 77.47 | 1,165,040 | -0.01(-0.01%) |
Aug 09, 2019 | 77.48 | 78.08 | 76.52 | 77.48 | 1,678,244 | -0.78(-1.00%) |
Aug 08, 2019 | 75.82 | 78.40 | 75.75 | 78.26 | 36,576,520 | +3.11(+4.13%) |
Aug 07, 2019 | 74.16 | 75.73 | 73.28 | 75.16 | 2,194,004 | +0.49(+0.66%) |
Aug 06, 2019 | 74.15 | 74.87 | 73.21 | 74.66 | 2,077,712 | +0.99(+1.34%) |
Aug 05, 2019 | 75.20 | 75.58 | 73.08 | 73.67 | 2,150,256 | -2.69(-3.52%) |
Aug 02, 2019 | 76.12 | 76.74 | 74.66 | 76.36 | 3,599,944 | -1.45(-1.86%) |
Aug 01, 2019 | 76.94 | 79.73 | 76.86 | 77.81 | 1,550,158 | +1.22(+1.60%) |
Jul 31, 2019 | 78.72 | 79.07 | 75.71 | 76.58 | 1,839,430 | -2.13(-2.70%) |
Jul 30, 2019 | 75.24 | 79.26 | 74.63 | 78.71 | 1,573,308 | +0.99(+1.27%) |
Jul 29, 2019 | 77.02 | 78.66 | 76.71 | 77.72 | 1,241,181 | +0.83(+1.08%) |
Jul 26, 2019 | 75.78 | 76.95 | 75.78 | 76.89 | 1,020,239 | +1.19(+1.58%) |
Jul 25, 2019 | 76.22 | 76.22 | 75.61 | 75.70 | 1,007,844 | -0.42(-0.55%) |
Jul 24, 2019 | 75.23 | 76.32 | 75.13 | 76.12 | 806,228 | +0.72(+0.95%) |
Jul 23, 2019 | 74.74 | 75.43 | 74.23 | 75.40 | 740,284 | +1.17(+1.57%) |
Jul 22, 2019 | 74.49 | 74.81 | 74.16 | 74.23 | 790,227 | -0.01(-0.01%) |
Jul 19, 2019 | 75.89 | 76.09 | 74.21 | 74.24 | 1,028,815 | -1.28(-1.69%) |
Jul 18, 2019 | 75.25 | 75.80 | 74.77 | 75.52 | 855,736 | +0.18(+0.24%) |
Jul 17, 2019 | 76.59 | 76.79 | 75.31 | 75.34 | 659,755 | -1.18(-1.55%) |
Jul 16, 2019 | 76.71 | 77.11 | 76.26 | 76.53 | 680,287 | -0.28(-0.36%) |
Jul 15, 2019 | 77.19 | 77.19 | 76.54 | 76.81 | 469,756 | -0.08(-0.11%) |
Jul 12, 2019 | 76.61 | 76.92 | 76.04 | 76.89 | 736,047 | +0.46(+0.60%) |
Jul 11, 2019 | 76.16 | 76.49 | 75.50 | 76.44 | 811,198 | +0.41(+0.54%) |
Jul 10, 2019 | 76.45 | 76.96 | 75.61 | 76.02 | 910,503 | -0.02(-0.02%) |
Jul 09, 2019 | 74.98 | 76.16 | 74.68 | 76.04 | 867,162 | +0.10(+0.14%) |
Jul 08, 2019 | 76.33 | 76.33 | 75.60 | 75.94 | 581,077 | -0.57(-0.74%) |
Jul 05, 2019 | 75.58 | 76.51 | 75.16 | 76.51 | 641,066 | +0.58(+0.76%) |
Jul 03, 2019 | 75.04 | 76.01 | 74.77 | 75.93 | 459,038 | +1.18(+1.57%) |
Jul 02, 2019 | 74.72 | 75.00 | 74.37 | 74.76 | 629,350 | -0.03(-0.04%) |