Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.80 | 84.87 | 82.57 | 84.33 | 290,135 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.51 | 81.91 | 82.56 | 258,331 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.72 | 84.23 | 315,801 | +1.97(+2.39%) |
Sep 25, 2019 | 79.68 | 82.41 | 79.08 | 82.26 | 289,146 | +2.34(+2.93%) |
Sep 24, 2019 | 81.71 | 81.80 | 79.64 | 79.92 | 319,825 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.43 | 81.18 | 81.28 | 247,672 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,336 | -0.21(-0.26%) |
Sep 19, 2019 | 82.43 | 83.78 | 82.19 | 82.23 | 177,815 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.47 | 81.05 | 81.97 | 252,844 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,192 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.41 | 172,411 | +0.05(+0.06%) |
Sep 13, 2019 | 80.73 | 81.99 | 80.19 | 81.36 | 333,022 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.03 | 79.27 | 80.39 | 208,314 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.02 | 279,805 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.22 | 78.71 | 319,130 | -0.02(-0.02%) |
Sep 09, 2019 | 80.01 | 80.01 | 77.84 | 78.73 | 268,215 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 81.00 | 79.73 | 79.83 | 263,372 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,743 | +0.69(+0.87%) |
Sep 04, 2019 | 79.30 | 80.27 | 79.08 | 79.76 | 281,817 | +1.13(+1.43%) |
Sep 03, 2019 | 78.53 | 79.02 | 77.83 | 78.64 | 428,183 | -0.21(-0.27%) |
Aug 30, 2019 | 79.07 | 79.23 | 78.19 | 78.85 | 203,908 | +0.40(+0.51%) |
Aug 29, 2019 | 79.20 | 79.36 | 78.02 | 78.45 | 246,513 | +0.31(+0.40%) |
Aug 28, 2019 | 77.07 | 79.10 | 74.94 | 78.14 | 335,063 | +0.71(+0.92%) |
Aug 27, 2019 | 78.21 | 78.64 | 76.99 | 77.43 | 355,215 | -0.23(-0.30%) |
Aug 26, 2019 | 75.36 | 77.69 | 75.27 | 77.66 | 324,675 | +3.16(+4.24%) |
Aug 23, 2019 | 78.19 | 78.87 | 74.10 | 74.50 | 418,412 | -3.79(-4.84%) |
Aug 22, 2019 | 79.57 | 79.93 | 78.28 | 78.30 | 274,771 | -0.72(-0.91%) |
Aug 21, 2019 | 78.07 | 79.57 | 77.19 | 79.01 | 331,485 | +1.50(+1.93%) |
Aug 20, 2019 | 78.37 | 78.64 | 77.45 | 77.52 | 216,154 | -1.09(-1.39%) |
Aug 19, 2019 | 78.68 | 79.28 | 78.56 | 78.61 | 268,039 | +0.61(+0.79%) |
Aug 16, 2019 | 76.48 | 78.41 | 76.31 | 77.99 | 291,047 | +2.02(+2.66%) |
Aug 15, 2019 | 75.12 | 76.18 | 74.50 | 75.97 | 315,454 | +0.97(+1.30%) |
Aug 14, 2019 | 75.96 | 76.52 | 74.65 | 75.00 | 288,285 | -2.29(-2.97%) |
Aug 13, 2019 | 76.33 | 77.99 | 76.16 | 77.29 | 286,421 | +0.77(+1.00%) |
Aug 12, 2019 | 76.20 | 77.31 | 75.50 | 76.53 | 323,136 | -0.09(-0.11%) |
Aug 09, 2019 | 77.53 | 77.77 | 75.96 | 76.61 | 363,858 | -1.19(-1.53%) |
Aug 08, 2019 | 75.86 | 78.23 | 75.86 | 77.81 | 633,527 | +2.51(+3.34%) |
Aug 07, 2019 | 73.70 | 75.66 | 73.37 | 75.29 | 519,210 | +0.75(+1.00%) |
Aug 06, 2019 | 73.62 | 75.00 | 73.62 | 74.55 | 761,145 | +1.62(+2.22%) |
Aug 05, 2019 | 72.76 | 74.41 | 70.82 | 72.93 | 719,659 | -1.61(-2.16%) |
Aug 02, 2019 | 74.54 | 75.60 | 73.79 | 74.54 | 497,753 | +0.01(+0.01%) |
Aug 01, 2019 | 73.63 | 77.41 | 72.26 | 74.53 | 1,472,603 | -2.31(-3.01%) |
Jul 31, 2019 | 77.35 | 78.90 | 75.92 | 76.84 | 12,634,926 | -0.27(-0.35%) |
Jul 30, 2019 | 76.89 | 77.23 | 76.01 | 77.11 | 665,845 | +0.01(+0.01%) |
Jul 29, 2019 | 79.35 | 79.48 | 76.50 | 77.10 | 909,048 | -2.26(-2.85%) |
Jul 26, 2019 | 80.02 | 80.13 | 76.56 | 79.36 | 1,205,164 | -3.15(-3.82%) |
Jul 25, 2019 | 83.63 | 83.98 | 82.41 | 82.51 | 240,845 | -0.97(-1.16%) |
Jul 24, 2019 | 82.05 | 83.55 | 81.43 | 83.48 | 367,343 | +1.43(+1.74%) |
Jul 23, 2019 | 82.71 | 82.75 | 81.18 | 82.06 | 508,059 | -0.48(-0.58%) |
Jul 22, 2019 | 82.41 | 83.16 | 81.87 | 82.53 | 238,916 | +0.08(+0.09%) |
Jul 19, 2019 | 82.88 | 83.90 | 82.19 | 82.45 | 405,088 | -0.37(-0.45%) |
Jul 18, 2019 | 82.64 | 83.26 | 82.33 | 82.82 | 256,056 | +0.37(+0.45%) |
Jul 17, 2019 | 82.13 | 83.29 | 81.78 | 82.45 | 232,941 | +0.52(+0.64%) |
Jul 16, 2019 | 81.59 | 82.39 | 81.48 | 81.93 | 305,685 | +0.53(+0.66%) |
Jul 15, 2019 | 81.42 | 81.90 | 80.69 | 81.40 | 267,565 | +0.03(+0.04%) |
Jul 12, 2019 | 80.64 | 82.03 | 80.31 | 81.37 | 347,366 | +0.94(+1.17%) |
Jul 11, 2019 | 80.57 | 80.98 | 79.79 | 80.43 | 355,459 | -0.13(-0.16%) |
Jul 10, 2019 | 79.99 | 81.18 | 79.98 | 80.55 | 367,005 | +1.05(+1.32%) |
Jul 09, 2019 | 79.12 | 79.91 | 79.04 | 79.50 | 341,109 | +0.05(+0.06%) |
Jul 08, 2019 | 79.86 | 80.46 | 79.35 | 79.46 | 347,098 | -0.51(-0.64%) |
Jul 05, 2019 | 79.11 | 80.00 | 77.61 | 79.97 | 232,848 | +0.83(+1.05%) |
Jul 03, 2019 | 78.06 | 79.92 | 77.62 | 79.14 | 187,907 | +1.30(+1.67%) |
Jul 02, 2019 | 77.58 | 78.00 | 76.39 | 77.84 | 337,116 | +0.67(+0.87%) |