Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.73 | 83.21 | 81.73 | 82.16 | 174,653 | +0.42(+0.51%) |
Sep 27, 2019 | 82.28 | 83.33 | 81.56 | 81.74 | 147,027 | -0.56(-0.69%) |
Sep 26, 2019 | 81.87 | 82.88 | 80.65 | 82.30 | 172,819 | +0.75(+0.92%) |
Sep 25, 2019 | 77.58 | 81.83 | 76.90 | 81.55 | 261,625 | +3.99(+5.15%) |
Sep 24, 2019 | 77.19 | 78.46 | 77.19 | 77.56 | 141,991 | +0.45(+0.59%) |
Sep 23, 2019 | 78.38 | 78.60 | 76.42 | 77.11 | 131,101 | -1.41(-1.80%) |
Sep 20, 2019 | 79.47 | 79.84 | 78.24 | 78.52 | 463,805 | -1.09(-1.37%) |
Sep 19, 2019 | 78.65 | 80.04 | 77.23 | 79.61 | 131,990 | +1.56(+1.99%) |
Sep 18, 2019 | 77.16 | 78.27 | 77.16 | 78.05 | 200,822 | +0.89(+1.16%) |
Sep 17, 2019 | 74.68 | 77.30 | 74.27 | 77.16 | 150,667 | +2.40(+3.21%) |
Sep 16, 2019 | 74.47 | 75.17 | 74.15 | 74.75 | 92,943 | +0.04(+0.05%) |
Sep 13, 2019 | 74.81 | 75.90 | 74.30 | 74.72 | 140,858 | +0.12(+0.16%) |
Sep 12, 2019 | 75.57 | 75.73 | 73.90 | 74.60 | 163,131 | -0.83(-1.10%) |
Sep 11, 2019 | 74.68 | 75.94 | 73.71 | 75.43 | 146,933 | +0.73(+0.97%) |
Sep 10, 2019 | 75.06 | 75.84 | 72.85 | 74.70 | 153,806 | -0.47(-0.62%) |
Sep 09, 2019 | 76.99 | 76.99 | 74.78 | 75.16 | 79,619 | -1.83(-2.38%) |
Sep 06, 2019 | 77.74 | 78.36 | 76.86 | 77.00 | 83,019 | -0.67(-0.86%) |
Sep 05, 2019 | 78.07 | 79.71 | 77.38 | 77.67 | 113,626 | +0.12(+0.15%) |
Sep 04, 2019 | 79.48 | 81.82 | 77.42 | 77.55 | 194,223 | -1.42(-1.80%) |
Sep 03, 2019 | 82.07 | 82.07 | 78.92 | 78.97 | 191,059 | -3.22(-3.92%) |
Aug 30, 2019 | 82.28 | 82.33 | 81.28 | 82.19 | 163,979 | +0.05(+0.06%) |
Aug 29, 2019 | 81.50 | 82.28 | 81.11 | 82.14 | 116,725 | +1.06(+1.31%) |
Aug 28, 2019 | 80.01 | 81.43 | 79.95 | 81.09 | 137,837 | +0.95(+1.19%) |
Aug 27, 2019 | 81.34 | 81.79 | 79.65 | 80.13 | 136,497 | -0.86(-1.07%) |
Aug 26, 2019 | 80.64 | 81.06 | 79.91 | 81.00 | 124,753 | +0.87(+1.09%) |
Aug 23, 2019 | 81.48 | 81.79 | 79.89 | 80.12 | 175,824 | -1.64(-2.01%) |
Aug 22, 2019 | 81.54 | 82.18 | 81.04 | 81.77 | 114,483 | +0.38(+0.47%) |
Aug 21, 2019 | 80.20 | 81.46 | 79.88 | 81.39 | 119,816 | +1.59(+2.00%) |
Aug 20, 2019 | 80.73 | 81.40 | 79.78 | 79.79 | 135,595 | -1.01(-1.25%) |
Aug 19, 2019 | 80.24 | 81.87 | 79.70 | 80.80 | 85,245 | +0.56(+0.70%) |
Aug 16, 2019 | 79.20 | 80.44 | 76.80 | 80.24 | 97,955 | +1.49(+1.89%) |
Aug 15, 2019 | 78.68 | 78.98 | 77.90 | 78.76 | 102,589 | +0.09(+0.11%) |
Aug 14, 2019 | 78.76 | 78.97 | 76.17 | 78.67 | 99,775 | -0.96(-1.21%) |
Aug 13, 2019 | 80.08 | 80.59 | 79.09 | 79.63 | 86,988 | -0.18(-0.23%) |
Aug 12, 2019 | 79.76 | 80.08 | 78.70 | 79.81 | 106,640 | -0.31(-0.39%) |
Aug 09, 2019 | 80.21 | 80.62 | 79.03 | 80.12 | 115,568 | -0.31(-0.39%) |
Aug 08, 2019 | 79.14 | 80.86 | 79.14 | 80.44 | 163,106 | +1.64(+2.08%) |
Aug 07, 2019 | 77.19 | 79.21 | 77.19 | 78.79 | 108,859 | +1.27(+1.64%) |
Aug 06, 2019 | 78.45 | 78.76 | 76.03 | 77.52 | 128,544 | -0.86(-1.10%) |
Aug 05, 2019 | 79.14 | 79.23 | 77.59 | 78.39 | 157,637 | -1.61(-2.01%) |
Aug 02, 2019 | 83.60 | 83.60 | 78.05 | 80.00 | 215,995 | +0.10(+0.12%) |
Aug 01, 2019 | 82.49 | 83.86 | 79.78 | 79.90 | 214,139 | -2.81(-3.39%) |
Jul 31, 2019 | 81.92 | 83.19 | 81.08 | 82.71 | 185,901 | +1.27(+1.56%) |
Jul 30, 2019 | 81.19 | 82.30 | 80.68 | 81.44 | 104,541 | -0.12(-0.14%) |
Jul 29, 2019 | 82.16 | 82.47 | 81.41 | 81.55 | 106,814 | -0.85(-1.04%) |
Jul 26, 2019 | 81.93 | 82.52 | 81.93 | 82.41 | 89,611 | +0.55(+0.68%) |
Jul 25, 2019 | 81.46 | 82.50 | 81.18 | 81.85 | 163,307 | +0.39(+0.48%) |
Jul 24, 2019 | 79.48 | 81.63 | 79.23 | 81.46 | 113,004 | +1.73(+2.17%) |
Jul 23, 2019 | 79.89 | 80.61 | 79.24 | 79.74 | 64,558 | +0.13(+0.16%) |
Jul 22, 2019 | 79.84 | 80.06 | 79.40 | 79.61 | 154,877 | +0.07(+0.09%) |
Jul 19, 2019 | 80.11 | 81.01 | 79.54 | 79.54 | 157,078 | -0.50(-0.63%) |
Jul 18, 2019 | 79.40 | 80.52 | 78.77 | 80.05 | 77,894 | +0.57(+0.72%) |
Jul 17, 2019 | 79.48 | 80.18 | 79.29 | 79.47 | 82,329 | -0.16(-0.20%) |
Jul 16, 2019 | 79.48 | 80.70 | 79.21 | 79.63 | 161,242 | +0.26(+0.33%) |
Jul 15, 2019 | 79.28 | 79.61 | 78.69 | 79.37 | 140,850 | +0.59(+0.75%) |
Jul 12, 2019 | 77.98 | 79.49 | 77.40 | 78.78 | 201,472 | +1.09(+1.40%) |
Jul 11, 2019 | 76.57 | 77.78 | 76.33 | 77.69 | 170,848 | +1.16(+1.51%) |
Jul 10, 2019 | 75.94 | 76.89 | 75.82 | 76.53 | 76,881 | +0.74(+0.97%) |
Jul 09, 2019 | 75.15 | 76.10 | 74.93 | 75.79 | 95,455 | +0.33(+0.44%) |
Jul 08, 2019 | 75.71 | 76.68 | 75.21 | 75.46 | 78,658 | -0.50(-0.66%) |
Jul 05, 2019 | 75.57 | 76.16 | 74.73 | 75.97 | 72,616 | -0.11(-0.14%) |
Jul 03, 2019 | 74.79 | 76.28 | 74.34 | 76.08 | 79,620 | +1.31(+1.75%) |
Jul 02, 2019 | 71.85 | 74.98 | 71.55 | 74.77 | 104,227 | +2.98(+4.15%) |