Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.16 | 83.15 | 81.53 | 81.83 | 639,824 | -0.11(-0.13%) |
Sep 27, 2019 | 83.79 | 83.80 | 81.84 | 81.94 | 461,607 | -1.56(-1.87%) |
Sep 26, 2019 | 84.28 | 84.28 | 83.41 | 83.50 | 602,897 | -0.51(-0.60%) |
Sep 25, 2019 | 81.81 | 84.38 | 81.53 | 84.01 | 1,039,985 | +2.48(+3.04%) |
Sep 24, 2019 | 82.66 | 82.86 | 81.12 | 81.53 | 734,629 | -0.77(-0.93%) |
Sep 23, 2019 | 82.61 | 83.06 | 81.81 | 82.30 | 600,966 | -0.61(-0.73%) |
Sep 20, 2019 | 85.07 | 85.32 | 82.73 | 82.90 | 1,513,866 | -2.38(-2.79%) |
Sep 19, 2019 | 85.02 | 86.14 | 84.90 | 85.28 | 593,359 | +0.20(+0.23%) |
Sep 18, 2019 | 84.64 | 85.28 | 84.27 | 85.08 | 671,779 | +0.18(+0.21%) |
Sep 17, 2019 | 84.90 | 85.18 | 84.18 | 84.90 | 633,220 | +0.02(+0.02%) |
Sep 16, 2019 | 83.42 | 85.14 | 83.42 | 84.88 | 683,666 | +0.92(+1.09%) |
Sep 13, 2019 | 84.35 | 84.58 | 82.90 | 83.97 | 1,162,611 | +0.11(+0.13%) |
Sep 12, 2019 | 85.69 | 85.69 | 83.32 | 83.86 | 605,971 | -1.83(-2.13%) |
Sep 11, 2019 | 83.99 | 86.18 | 83.23 | 85.69 | 772,153 | +1.73(+2.06%) |
Sep 10, 2019 | 82.57 | 84.26 | 82.06 | 83.96 | 735,355 | +1.18(+1.43%) |
Sep 09, 2019 | 82.24 | 82.79 | 81.40 | 82.78 | 655,072 | +0.62(+0.75%) |
Sep 06, 2019 | 81.26 | 82.41 | 81.11 | 82.16 | 538,755 | +0.91(+1.13%) |
Sep 05, 2019 | 80.88 | 82.09 | 80.88 | 81.25 | 640,309 | +1.11(+1.39%) |
Sep 04, 2019 | 80.22 | 80.46 | 79.38 | 80.13 | 789,570 | +0.49(+0.61%) |
Sep 03, 2019 | 79.07 | 79.80 | 77.33 | 79.65 | 1,276,640 | -0.44(-0.55%) |
Aug 30, 2019 | 80.48 | 80.48 | 79.33 | 80.08 | 788,255 | +0.22(+0.27%) |
Aug 29, 2019 | 78.95 | 80.18 | 78.95 | 79.86 | 849,445 | +1.76(+2.25%) |
Aug 28, 2019 | 76.98 | 78.55 | 76.47 | 78.11 | 610,675 | +0.76(+0.98%) |
Aug 27, 2019 | 78.12 | 78.20 | 75.98 | 77.35 | 1,390,651 | -0.64(-0.82%) |
Aug 26, 2019 | 76.85 | 78.30 | 75.77 | 77.99 | 1,265,276 | +2.15(+2.83%) |
Aug 23, 2019 | 76.37 | 78.77 | 75.62 | 75.84 | 2,800,258 | -0.29(-0.38%) |
Aug 22, 2019 | 74.01 | 76.70 | 74.01 | 76.13 | 1,816,316 | +2.55(+3.47%) |
Aug 21, 2019 | 73.60 | 74.51 | 73.50 | 73.58 | 899,695 | +0.75(+1.02%) |
Aug 20, 2019 | 73.20 | 73.33 | 72.52 | 72.83 | 445,017 | -0.44(-0.60%) |
Aug 19, 2019 | 73.89 | 74.26 | 73.26 | 73.27 | 1,489,883 | +0.59(+0.81%) |
Aug 16, 2019 | 71.84 | 73.05 | 71.55 | 72.68 | 422,811 | +1.38(+1.94%) |
Aug 15, 2019 | 70.79 | 71.62 | 70.25 | 71.30 | 709,686 | +0.72(+1.01%) |
Aug 14, 2019 | 71.46 | 71.88 | 70.24 | 70.58 | 1,325,866 | -1.79(-2.47%) |
Aug 13, 2019 | 72.09 | 73.32 | 71.79 | 72.37 | 734,573 | +0.50(+0.69%) |
Aug 12, 2019 | 73.25 | 73.40 | 71.64 | 71.88 | 321,542 | -2.05(-2.77%) |
Aug 09, 2019 | 74.76 | 74.76 | 73.35 | 73.92 | 454,112 | -0.81(-1.09%) |
Aug 08, 2019 | 73.73 | 75.30 | 73.67 | 74.74 | 948,211 | +1.08(+1.47%) |
Aug 07, 2019 | 72.64 | 73.98 | 71.95 | 73.65 | 755,096 | +0.01(+0.01%) |
Aug 06, 2019 | 72.92 | 73.70 | 72.54 | 73.64 | 618,608 | +1.31(+1.81%) |
Aug 05, 2019 | 74.20 | 74.33 | 71.95 | 72.33 | 956,869 | -3.34(-4.41%) |
Aug 02, 2019 | 74.99 | 76.25 | 74.19 | 75.67 | 1,121,593 | +0.66(+0.87%) |
Aug 01, 2019 | 76.58 | 77.88 | 75.02 | 75.02 | 1,153,707 | -1.33(-1.74%) |
Jul 31, 2019 | 75.46 | 78.67 | 74.52 | 76.35 | 1,710,412 | +0.85(+1.13%) |
Jul 30, 2019 | 74.86 | 75.50 | 74.07 | 75.49 | 1,407,281 | +0.32(+0.42%) |
Jul 29, 2019 | 75.00 | 75.28 | 74.61 | 75.17 | 919,429 | +0.18(+0.24%) |
Jul 26, 2019 | 76.06 | 76.20 | 74.74 | 75.00 | 1,083,045 | -1.25(-1.64%) |
Jul 25, 2019 | 78.33 | 78.38 | 75.94 | 76.25 | 926,367 | -1.75(-2.24%) |
Jul 24, 2019 | 80.06 | 80.92 | 77.84 | 78.00 | 1,416,273 | -2.33(-2.91%) |
Jul 23, 2019 | 79.17 | 80.66 | 78.99 | 80.33 | 1,154,408 | +1.72(+2.19%) |
Jul 22, 2019 | 77.91 | 78.80 | 77.44 | 78.61 | 1,223,877 | +0.58(+0.74%) |
Jul 19, 2019 | 76.65 | 80.98 | 76.65 | 78.04 | 2,392,745 | +5.17(+7.09%) |
Jul 18, 2019 | 74.19 | 74.22 | 72.24 | 72.87 | 1,805,256 | -1.56(-2.10%) |
Jul 17, 2019 | 74.81 | 75.36 | 74.36 | 74.43 | 1,389,338 | -0.54(-0.72%) |
Jul 16, 2019 | 73.81 | 75.28 | 73.81 | 74.97 | 1,001,370 | +1.16(+1.58%) |
Jul 15, 2019 | 73.28 | 74.07 | 71.72 | 73.80 | 1,445,782 | -1.37(-1.82%) |
Jul 12, 2019 | 74.76 | 75.69 | 74.60 | 75.17 | 854,580 | +0.50(+0.67%) |
Jul 11, 2019 | 73.83 | 74.69 | 72.92 | 74.68 | 1,182,495 | +1.23(+1.68%) |
Jul 10, 2019 | 74.85 | 75.24 | 73.20 | 73.45 | 950,171 | -0.95(-1.28%) |
Jul 09, 2019 | 74.07 | 74.56 | 73.27 | 74.40 | 2,032,199 | +0.14(+0.19%) |
Jul 08, 2019 | 77.77 | 77.77 | 74.03 | 74.26 | 2,091,916 | -4.03(-5.15%) |
Jul 05, 2019 | 78.02 | 78.60 | 77.47 | 78.29 | 415,263 | +0.00(+0.00%) |
Jul 03, 2019 | 77.93 | 78.46 | 77.64 | 78.29 | 607,395 | +0.32(+0.41%) |
Jul 02, 2019 | 79.49 | 79.49 | 77.77 | 77.98 | 1,018,428 | -2.33(-2.91%) |