Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.65 | 84.12 | 83.21 | 83.32 | 1,916,278 | -0.33(-0.39%) |
Sep 27, 2019 | 84.08 | 84.50 | 83.12 | 83.65 | 1,481,779 | +0.19(+0.23%) |
Sep 26, 2019 | 83.73 | 84.20 | 83.16 | 83.46 | 1,786,973 | -0.15(-0.18%) |
Sep 25, 2019 | 83.56 | 84.21 | 82.64 | 83.61 | 2,319,771 | -0.06(-0.07%) |
Sep 24, 2019 | 85.38 | 85.47 | 83.27 | 83.66 | 3,724,768 | -1.37(-1.62%) |
Sep 23, 2019 | 84.32 | 85.34 | 84.00 | 85.04 | 1,968,179 | +0.10(+0.12%) |
Sep 20, 2019 | 85.48 | 86.26 | 84.93 | 84.94 | 3,103,754 | -0.49(-0.57%) |
Sep 19, 2019 | 85.96 | 86.76 | 85.40 | 85.42 | 1,501,511 | -0.58(-0.67%) |
Sep 18, 2019 | 85.58 | 86.33 | 84.73 | 86.00 | 1,585,985 | +0.06(+0.07%) |
Sep 17, 2019 | 86.20 | 86.26 | 84.96 | 85.94 | 2,064,922 | -0.47(-0.54%) |
Sep 16, 2019 | 85.07 | 86.45 | 84.85 | 86.40 | 2,622,779 | +0.66(+0.77%) |
Sep 13, 2019 | 86.02 | 86.69 | 85.28 | 85.74 | 1,951,829 | +0.65(+0.76%) |
Sep 12, 2019 | 84.12 | 85.37 | 83.35 | 85.09 | 3,507,098 | +0.75(+0.89%) |
Sep 11, 2019 | 84.10 | 84.35 | 82.54 | 84.34 | 2,098,398 | +0.24(+0.28%) |
Sep 10, 2019 | 83.66 | 84.68 | 83.16 | 84.10 | 2,385,156 | +0.80(+0.96%) |
Sep 09, 2019 | 81.49 | 83.66 | 81.30 | 83.31 | 2,763,758 | +2.54(+3.14%) |
Sep 06, 2019 | 80.98 | 81.22 | 80.40 | 80.77 | 1,740,661 | -0.12(-0.15%) |
Sep 05, 2019 | 79.66 | 81.42 | 79.51 | 80.89 | 2,044,601 | +2.16(+2.75%) |
Sep 04, 2019 | 78.99 | 79.19 | 78.17 | 78.73 | 2,548,803 | +0.56(+0.71%) |
Sep 03, 2019 | 78.53 | 78.76 | 77.36 | 78.17 | 2,890,685 | -1.16(-1.47%) |
Aug 30, 2019 | 79.58 | 79.93 | 78.96 | 79.33 | 2,051,627 | +0.37(+0.46%) |
Aug 29, 2019 | 78.42 | 79.33 | 78.35 | 78.97 | 2,032,665 | +1.49(+1.93%) |
Aug 28, 2019 | 75.80 | 77.72 | 75.71 | 77.47 | 1,985,537 | +1.36(+1.78%) |
Aug 27, 2019 | 77.68 | 77.88 | 75.68 | 76.12 | 2,104,906 | -1.07(-1.39%) |
Aug 26, 2019 | 76.52 | 77.23 | 76.15 | 77.19 | 1,560,189 | +1.07(+1.41%) |
Aug 23, 2019 | 77.96 | 78.66 | 75.72 | 76.12 | 2,371,982 | -2.40(-3.06%) |
Aug 22, 2019 | 78.98 | 79.50 | 78.07 | 78.52 | 2,265,267 | -0.27(-0.34%) |
Aug 21, 2019 | 79.09 | 79.30 | 78.56 | 78.78 | 1,172,110 | +0.73(+0.94%) |
Aug 20, 2019 | 79.25 | 79.36 | 77.95 | 78.05 | 2,006,913 | -1.60(-2.01%) |
Aug 19, 2019 | 79.54 | 80.09 | 78.99 | 79.65 | 2,256,292 | +1.35(+1.72%) |
Aug 16, 2019 | 77.40 | 78.55 | 77.20 | 78.31 | 1,986,223 | +1.68(+2.19%) |
Aug 15, 2019 | 76.88 | 77.92 | 76.26 | 76.63 | 2,312,736 | +0.20(+0.26%) |
Aug 14, 2019 | 78.04 | 78.55 | 76.38 | 76.43 | 3,300,250 | -3.44(-4.31%) |
Aug 13, 2019 | 78.32 | 80.55 | 78.15 | 79.87 | 3,359,648 | +1.39(+1.77%) |
Aug 12, 2019 | 79.36 | 79.76 | 78.13 | 78.48 | 1,870,616 | -1.85(-2.30%) |
Aug 09, 2019 | 80.93 | 81.14 | 79.88 | 80.33 | 2,184,507 | -0.96(-1.18%) |
Aug 08, 2019 | 80.96 | 81.94 | 80.54 | 81.29 | 2,836,395 | +0.74(+0.92%) |
Aug 07, 2019 | 79.25 | 80.77 | 78.18 | 80.55 | 3,084,035 | -0.32(-0.40%) |
Aug 06, 2019 | 79.82 | 80.98 | 78.66 | 80.87 | 3,068,243 | +1.54(+1.94%) |
Aug 05, 2019 | 80.76 | 81.12 | 78.63 | 79.33 | 3,482,043 | -2.96(-3.59%) |
Aug 02, 2019 | 83.07 | 83.07 | 80.85 | 82.29 | 3,059,533 | -0.96(-1.16%) |
Aug 01, 2019 | 84.27 | 85.39 | 83.04 | 83.25 | 3,856,954 | -1.02(-1.21%) |
Jul 31, 2019 | 83.25 | 85.17 | 82.92 | 84.27 | 5,595,949 | +1.10(+1.33%) |
Jul 30, 2019 | 83.42 | 83.89 | 81.42 | 83.17 | 13,451,402 | -5.21(-5.89%) |
Jul 29, 2019 | 89.39 | 89.62 | 88.08 | 88.38 | 2,657,652 | -1.06(-1.18%) |
Jul 26, 2019 | 87.53 | 89.93 | 87.16 | 89.43 | 3,532,614 | +1.99(+2.27%) |
Jul 25, 2019 | 88.31 | 88.33 | 87.13 | 87.45 | 2,662,414 | -0.93(-1.05%) |
Jul 24, 2019 | 85.95 | 88.57 | 85.48 | 88.38 | 4,326,335 | +2.35(+2.73%) |
Jul 23, 2019 | 83.83 | 86.17 | 83.71 | 86.02 | 2,495,650 | +2.39(+2.86%) |
Jul 22, 2019 | 82.54 | 84.08 | 82.38 | 83.63 | 3,199,153 | +0.98(+1.18%) |
Jul 19, 2019 | 83.92 | 84.02 | 82.28 | 82.66 | 4,516,004 | +1.72(+2.13%) |
Jul 18, 2019 | 80.51 | 81.32 | 80.10 | 80.94 | 3,160,836 | +0.52(+0.65%) |
Jul 17, 2019 | 81.66 | 81.93 | 80.38 | 80.42 | 2,056,282 | -1.59(-1.93%) |
Jul 16, 2019 | 82.20 | 82.54 | 81.65 | 82.00 | 2,489,808 | +0.16(+0.20%) |
Jul 15, 2019 | 83.32 | 83.32 | 81.51 | 81.84 | 2,308,253 | -1.20(-1.45%) |
Jul 12, 2019 | 83.08 | 83.31 | 82.59 | 83.04 | 1,644,795 | +0.33(+0.40%) |
Jul 11, 2019 | 82.62 | 83.17 | 82.22 | 82.71 | 1,636,230 | +0.50(+0.61%) |
Jul 10, 2019 | 84.09 | 84.48 | 82.07 | 82.21 | 2,736,780 | -1.94(-2.31%) |
Jul 09, 2019 | 83.00 | 84.31 | 82.99 | 84.15 | 2,174,160 | +0.45(+0.53%) |
Jul 08, 2019 | 83.95 | 84.31 | 83.42 | 83.71 | 1,546,046 | -0.67(-0.80%) |
Jul 05, 2019 | 84.80 | 84.92 | 83.84 | 84.38 | 1,214,020 | -0.41(-0.48%) |
Jul 03, 2019 | 83.69 | 84.80 | 83.48 | 84.79 | 1,422,279 | +1.72(+2.07%) |
Jul 02, 2019 | 83.71 | 83.86 | 82.64 | 83.07 | 1,796,259 | -0.86(-1.02%) |