Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.58 | 82.92 | 80.98 | 82.42 | 53,819 | +0.88(+1.08%) |
Sep 27, 2019 | 82.11 | 82.29 | 80.55 | 81.54 | 52,885 | -0.34(-0.41%) |
Sep 26, 2019 | 82.25 | 82.70 | 81.54 | 81.87 | 52,597 | -0.30(-0.36%) |
Sep 25, 2019 | 80.64 | 82.65 | 80.33 | 82.17 | 61,597 | +1.64(+2.04%) |
Sep 24, 2019 | 82.36 | 82.36 | 79.64 | 80.53 | 101,413 | -1.11(-1.37%) |
Sep 23, 2019 | 82.18 | 82.41 | 81.28 | 81.64 | 120,094 | +0.06(+0.07%) |
Sep 20, 2019 | 81.03 | 81.91 | 81.03 | 81.58 | 259,686 | +0.63(+0.78%) |
Sep 19, 2019 | 80.98 | 81.65 | 80.25 | 80.95 | 88,236 | +0.67(+0.83%) |
Sep 18, 2019 | 81.34 | 81.89 | 79.69 | 80.29 | 107,803 | -0.71(-0.88%) |
Sep 17, 2019 | 79.45 | 81.15 | 79.45 | 81.00 | 58,369 | +1.58(+1.99%) |
Sep 16, 2019 | 77.93 | 79.47 | 76.71 | 79.42 | 62,919 | +1.11(+1.41%) |
Sep 13, 2019 | 79.13 | 80.29 | 78.02 | 78.31 | 72,966 | -0.59(-0.74%) |
Sep 12, 2019 | 78.63 | 79.27 | 77.43 | 78.90 | 55,618 | +0.90(+1.15%) |
Sep 11, 2019 | 76.05 | 78.49 | 75.78 | 78.00 | 81,209 | +1.85(+2.43%) |
Sep 10, 2019 | 76.53 | 76.57 | 75.33 | 76.15 | 62,550 | -0.67(-0.87%) |
Sep 09, 2019 | 76.69 | 77.08 | 75.69 | 76.82 | 49,685 | +0.02(+0.02%) |
Sep 06, 2019 | 76.92 | 77.04 | 75.75 | 76.80 | 40,189 | +0.25(+0.33%) |
Sep 05, 2019 | 77.19 | 77.78 | 75.64 | 76.55 | 94,193 | -0.45(-0.58%) |
Sep 04, 2019 | 77.39 | 77.79 | 76.29 | 77.00 | 99,744 | -0.19(-0.25%) |
Sep 03, 2019 | 76.50 | 78.44 | 76.37 | 77.19 | 91,460 | +0.20(+0.26%) |
Aug 30, 2019 | 77.31 | 77.38 | 76.51 | 76.99 | 60,158 | -0.27(-0.35%) |
Aug 29, 2019 | 77.26 | 78.02 | 76.61 | 77.26 | 41,453 | +0.82(+1.07%) |
Aug 28, 2019 | 75.60 | 76.76 | 75.33 | 76.44 | 39,998 | +0.76(+1.00%) |
Aug 27, 2019 | 76.60 | 77.96 | 75.68 | 75.68 | 105,241 | -0.54(-0.71%) |
Aug 26, 2019 | 75.83 | 76.27 | 75.22 | 76.22 | 60,612 | +1.14(+1.52%) |
Aug 23, 2019 | 76.89 | 77.90 | 75.05 | 75.08 | 103,738 | -1.97(-2.55%) |
Aug 22, 2019 | 77.16 | 77.43 | 75.79 | 77.05 | 64,177 | +0.03(+0.04%) |
Aug 21, 2019 | 76.55 | 77.08 | 76.12 | 77.02 | 82,718 | +0.94(+1.24%) |
Aug 20, 2019 | 77.27 | 77.54 | 75.84 | 76.08 | 89,427 | -1.22(-1.58%) |
Aug 19, 2019 | 77.18 | 77.54 | 75.96 | 77.30 | 78,352 | +0.58(+0.76%) |
Aug 16, 2019 | 75.75 | 77.05 | 75.75 | 76.72 | 86,657 | +1.12(+1.49%) |
Aug 15, 2019 | 74.79 | 76.08 | 74.70 | 75.59 | 137,133 | +0.92(+1.23%) |
Aug 14, 2019 | 74.23 | 75.32 | 73.40 | 74.68 | 125,548 | -0.25(-0.33%) |
Aug 13, 2019 | 74.29 | 74.99 | 73.50 | 74.93 | 114,746 | +0.79(+1.06%) |
Aug 12, 2019 | 74.10 | 74.36 | 73.35 | 74.14 | 120,084 | -0.28(-0.37%) |
Aug 09, 2019 | 74.42 | 74.70 | 73.05 | 74.42 | 79,876 | -0.18(-0.23%) |
Aug 08, 2019 | 72.81 | 75.00 | 72.54 | 74.59 | 92,523 | +2.13(+2.93%) |
Aug 07, 2019 | 71.33 | 73.46 | 70.71 | 72.47 | 72,669 | +0.82(+1.14%) |
Aug 06, 2019 | 71.09 | 72.16 | 70.80 | 71.65 | 69,570 | +0.80(+1.14%) |
Aug 05, 2019 | 72.27 | 72.73 | 69.03 | 70.84 | 178,291 | -2.31(-3.16%) |
Aug 02, 2019 | 72.94 | 73.57 | 72.58 | 73.15 | 44,836 | -0.35(-0.48%) |
Aug 01, 2019 | 73.49 | 74.37 | 73.02 | 73.50 | 44,087 | +0.12(+0.16%) |
Jul 31, 2019 | 73.98 | 75.30 | 73.16 | 73.38 | 101,308 | -0.57(-0.76%) |
Jul 30, 2019 | 71.88 | 74.26 | 71.88 | 73.95 | 125,579 | +1.69(+2.34%) |
Jul 29, 2019 | 72.57 | 73.25 | 72.01 | 72.26 | 58,443 | -0.44(-0.60%) |
Jul 26, 2019 | 71.10 | 73.52 | 70.55 | 72.70 | 143,801 | +1.60(+2.25%) |
Jul 25, 2019 | 71.97 | 72.51 | 71.04 | 71.10 | 65,590 | -1.14(-1.58%) |
Jul 24, 2019 | 71.21 | 72.33 | 69.81 | 72.23 | 55,379 | +0.79(+1.10%) |
Jul 23, 2019 | 70.58 | 71.45 | 69.80 | 71.45 | 56,303 | +1.04(+1.47%) |
Jul 22, 2019 | 70.19 | 70.67 | 69.59 | 70.41 | 76,330 | +0.34(+0.49%) |
Jul 19, 2019 | 71.48 | 72.90 | 70.04 | 70.07 | 94,570 | -1.74(-2.42%) |
Jul 18, 2019 | 70.59 | 72.40 | 70.57 | 71.80 | 82,779 | +1.06(+1.50%) |
Jul 17, 2019 | 70.29 | 71.13 | 69.58 | 70.75 | 70,376 | +0.39(+0.55%) |
Jul 16, 2019 | 69.93 | 71.25 | 69.43 | 70.36 | 87,738 | +0.29(+0.42%) |
Jul 15, 2019 | 70.75 | 71.48 | 69.87 | 70.06 | 86,430 | -0.68(-0.96%) |
Jul 12, 2019 | 71.11 | 72.12 | 70.43 | 70.74 | 75,857 | -0.30(-0.43%) |
Jul 11, 2019 | 73.36 | 73.36 | 70.69 | 71.04 | 102,399 | -1.40(-1.93%) |
Jul 10, 2019 | 72.06 | 73.01 | 71.17 | 72.44 | 136,220 | +0.77(+1.08%) |
Jul 09, 2019 | 71.47 | 72.14 | 71.06 | 71.67 | 104,620 | +0.00(+0.00%) |
Jul 08, 2019 | 70.42 | 72.37 | 70.35 | 71.67 | 83,457 | +1.07(+1.52%) |
Jul 05, 2019 | 69.42 | 70.86 | 68.74 | 70.59 | 76,861 | +0.34(+0.49%) |
Jul 03, 2019 | 69.23 | 70.86 | 69.23 | 70.25 | 66,186 | +1.45(+2.11%) |
Jul 02, 2019 | 67.53 | 68.80 | 67.53 | 68.80 | 57,488 | +1.36(+2.02%) |