Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.21 | 79.26 | 78.41 | 79.14 | 7,429,767 | +0.04(+0.06%) |
Sep 27, 2019 | 80.82 | 80.82 | 78.57 | 79.09 | 6,690,802 | -1.28(-1.59%) |
Sep 26, 2019 | 81.30 | 81.58 | 80.10 | 80.37 | 6,180,457 | -0.62(-0.76%) |
Sep 25, 2019 | 80.50 | 81.10 | 79.67 | 80.99 | 5,881,063 | +0.51(+0.63%) |
Sep 24, 2019 | 81.98 | 82.14 | 80.11 | 80.48 | 6,354,668 | -0.80(-0.98%) |
Sep 23, 2019 | 80.84 | 81.59 | 80.49 | 81.28 | 5,523,493 | +0.66(+0.82%) |
Sep 20, 2019 | 81.99 | 82.41 | 80.61 | 80.61 | 12,560,281 | -1.33(-1.63%) |
Sep 19, 2019 | 81.44 | 82.43 | 80.82 | 81.95 | 5,446,129 | +0.54(+0.66%) |
Sep 18, 2019 | 81.43 | 81.77 | 80.61 | 81.41 | 5,094,258 | +0.19(+0.23%) |
Sep 17, 2019 | 80.26 | 81.86 | 80.24 | 81.22 | 7,275,473 | +1.19(+1.49%) |
Sep 16, 2019 | 80.57 | 80.95 | 80.00 | 80.03 | 7,082,600 | -0.95(-1.17%) |
Sep 13, 2019 | 82.47 | 82.47 | 80.83 | 80.98 | 7,789,995 | -1.41(-1.72%) |
Sep 12, 2019 | 82.48 | 83.52 | 82.14 | 82.40 | 7,666,848 | +0.97(+1.19%) |
Sep 11, 2019 | 80.71 | 81.85 | 80.20 | 81.43 | 9,388,488 | +0.56(+0.70%) |
Sep 10, 2019 | 83.96 | 84.02 | 79.93 | 80.86 | 13,954,449 | -3.41(-4.05%) |
Sep 09, 2019 | 85.74 | 85.86 | 83.90 | 84.28 | 7,287,171 | -1.41(-1.65%) |
Sep 06, 2019 | 85.70 | 86.23 | 85.48 | 85.69 | 4,459,901 | +0.16(+0.19%) |
Sep 05, 2019 | 86.41 | 86.78 | 85.18 | 85.53 | 6,161,290 | -0.49(-0.57%) |
Sep 04, 2019 | 84.56 | 86.22 | 83.26 | 86.02 | 14,454,786 | -0.63(-0.72%) |
Sep 03, 2019 | 86.30 | 87.00 | 85.97 | 86.65 | 5,754,889 | +0.22(+0.26%) |
Aug 30, 2019 | 87.84 | 87.84 | 86.02 | 86.42 | 5,821,547 | -1.02(-1.17%) |
Aug 29, 2019 | 87.58 | 87.77 | 86.87 | 87.44 | 5,043,810 | +0.56(+0.65%) |
Aug 28, 2019 | 86.13 | 87.00 | 85.92 | 86.88 | 5,529,222 | +0.88(+1.02%) |
Aug 27, 2019 | 86.55 | 86.91 | 85.95 | 86.00 | 7,307,094 | -0.37(-0.42%) |
Aug 26, 2019 | 85.37 | 86.37 | 85.03 | 86.37 | 6,487,092 | +1.61(+1.90%) |
Aug 23, 2019 | 86.29 | 86.91 | 84.48 | 84.76 | 9,024,829 | -1.60(-1.86%) |
Aug 22, 2019 | 86.45 | 86.68 | 85.65 | 86.36 | 5,750,768 | +0.15(+0.18%) |
Aug 21, 2019 | 86.16 | 86.50 | 85.68 | 86.21 | 5,296,806 | +0.62(+0.72%) |
Aug 20, 2019 | 86.24 | 86.92 | 85.55 | 85.59 | 7,607,804 | -0.92(-1.07%) |
Aug 19, 2019 | 87.02 | 87.18 | 86.12 | 86.51 | 5,949,810 | +0.13(+0.15%) |
Aug 16, 2019 | 86.18 | 86.66 | 85.79 | 86.39 | 5,623,227 | +0.89(+1.04%) |
Aug 15, 2019 | 85.47 | 86.16 | 84.68 | 85.50 | 6,219,636 | +0.55(+0.64%) |
Aug 14, 2019 | 85.84 | 86.83 | 84.91 | 84.96 | 11,161,099 | -1.53(-1.77%) |
Aug 13, 2019 | 84.60 | 86.52 | 84.32 | 86.49 | 9,985,722 | +1.54(+1.81%) |
Aug 12, 2019 | 85.72 | 85.94 | 84.40 | 84.95 | 6,160,549 | -1.24(-1.44%) |
Aug 09, 2019 | 86.06 | 86.67 | 85.40 | 86.19 | 5,820,095 | +0.03(+0.03%) |
Aug 08, 2019 | 85.23 | 86.29 | 84.52 | 86.16 | 8,293,992 | +0.94(+1.10%) |
Aug 07, 2019 | 84.67 | 85.65 | 84.28 | 85.22 | 7,164,947 | +0.21(+0.25%) |
Aug 06, 2019 | 84.09 | 85.34 | 83.64 | 85.01 | 8,340,865 | +1.46(+1.75%) |
Aug 05, 2019 | 84.27 | 85.17 | 82.95 | 83.55 | 9,996,025 | -1.61(-1.90%) |
Aug 02, 2019 | 84.71 | 85.63 | 84.53 | 85.16 | 7,157,258 | +0.12(+0.14%) |
Aug 01, 2019 | 84.71 | 87.01 | 84.33 | 85.04 | 9,356,141 | +0.62(+0.73%) |
Jul 31, 2019 | 86.18 | 86.18 | 83.37 | 84.43 | 11,116,419 | -1.75(-2.03%) |
Jul 30, 2019 | 86.93 | 87.63 | 86.06 | 86.18 | 8,126,970 | -1.22(-1.40%) |
Jul 29, 2019 | 87.43 | 88.22 | 86.67 | 87.40 | 12,543,526 | -0.97(-1.10%) |
Jul 26, 2019 | 85.95 | 88.91 | 84.89 | 88.37 | 23,379,830 | +7.25(+8.94%) |
Jul 25, 2019 | 81.58 | 81.63 | 80.67 | 81.12 | 9,072,390 | +0.29(+0.36%) |
Jul 24, 2019 | 80.16 | 80.92 | 79.96 | 80.83 | 6,039,845 | +0.48(+0.60%) |
Jul 23, 2019 | 81.36 | 81.46 | 79.51 | 80.35 | 8,533,799 | -0.72(-0.89%) |
Jul 22, 2019 | 80.71 | 81.30 | 80.29 | 81.07 | 6,321,654 | +0.55(+0.69%) |
Jul 19, 2019 | 81.50 | 81.68 | 80.46 | 80.52 | 12,117,890 | -1.07(-1.31%) |
Jul 18, 2019 | 80.54 | 81.62 | 80.20 | 81.59 | 7,257,846 | +1.11(+1.39%) |
Jul 17, 2019 | 80.32 | 80.59 | 80.01 | 80.47 | 5,199,579 | +0.15(+0.19%) |
Jul 16, 2019 | 80.44 | 80.68 | 79.88 | 80.32 | 6,271,389 | -0.07(-0.09%) |
Jul 15, 2019 | 80.13 | 80.55 | 79.94 | 80.39 | 6,797,864 | +0.35(+0.43%) |
Jul 12, 2019 | 79.61 | 80.09 | 79.22 | 80.04 | 6,311,962 | +0.62(+0.79%) |
Jul 11, 2019 | 79.05 | 79.61 | 78.70 | 79.42 | 6,943,609 | +0.62(+0.78%) |
Jul 10, 2019 | 77.95 | 78.95 | 77.95 | 78.80 | 5,936,098 | +1.03(+1.32%) |
Jul 09, 2019 | 77.83 | 78.15 | 77.47 | 77.78 | 6,006,294 | -0.19(-0.24%) |
Jul 08, 2019 | 78.11 | 78.42 | 77.73 | 77.97 | 7,132,538 | -0.31(-0.40%) |
Jul 05, 2019 | 78.02 | 78.36 | 77.47 | 78.28 | 6,429,946 | +0.00(+0.00%) |
Jul 03, 2019 | 76.72 | 78.30 | 76.66 | 78.28 | 8,768,670 | +2.03(+2.67%) |
Jul 02, 2019 | 75.56 | 76.32 | 75.36 | 76.24 | 6,960,234 | +1.12(+1.50%) |