Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.67 | 84.13 | 83.23 | 83.34 | 1,916,033 | -0.33(-0.39%) |
Sep 27, 2019 | 84.09 | 84.51 | 83.13 | 83.67 | 1,481,589 | +0.19(+0.23%) |
Sep 26, 2019 | 83.74 | 84.21 | 83.17 | 83.47 | 1,786,744 | -0.15(-0.18%) |
Sep 25, 2019 | 83.57 | 84.22 | 82.65 | 83.62 | 2,319,474 | -0.06(-0.07%) |
Sep 24, 2019 | 85.39 | 85.48 | 83.28 | 83.67 | 3,724,291 | -1.37(-1.62%) |
Sep 23, 2019 | 84.33 | 85.35 | 84.01 | 85.05 | 1,967,927 | +0.10(+0.12%) |
Sep 20, 2019 | 85.49 | 86.28 | 84.94 | 84.95 | 3,103,357 | -0.49(-0.57%) |
Sep 19, 2019 | 85.97 | 86.77 | 85.41 | 85.43 | 1,501,319 | -0.58(-0.67%) |
Sep 18, 2019 | 85.59 | 86.34 | 84.74 | 86.01 | 1,585,782 | +0.06(+0.07%) |
Sep 17, 2019 | 86.21 | 86.28 | 84.98 | 85.95 | 2,064,658 | -0.47(-0.54%) |
Sep 16, 2019 | 85.08 | 86.46 | 84.87 | 86.41 | 2,622,444 | +0.66(+0.77%) |
Sep 13, 2019 | 86.03 | 86.70 | 85.30 | 85.75 | 1,951,580 | +0.65(+0.76%) |
Sep 12, 2019 | 84.13 | 85.38 | 83.36 | 85.10 | 3,506,649 | +0.75(+0.89%) |
Sep 11, 2019 | 84.11 | 84.36 | 82.55 | 84.35 | 2,098,129 | +0.24(+0.28%) |
Sep 10, 2019 | 83.67 | 84.69 | 83.17 | 84.11 | 2,384,851 | +0.80(+0.96%) |
Sep 09, 2019 | 81.50 | 83.67 | 81.31 | 83.32 | 2,763,405 | +2.54(+3.14%) |
Sep 06, 2019 | 80.99 | 81.23 | 80.41 | 80.78 | 1,740,439 | -0.12(-0.15%) |
Sep 05, 2019 | 79.67 | 81.43 | 79.53 | 80.90 | 2,044,340 | +2.16(+2.75%) |
Sep 04, 2019 | 79.00 | 79.20 | 78.18 | 78.74 | 2,548,476 | +0.56(+0.71%) |
Sep 03, 2019 | 78.54 | 78.77 | 77.37 | 78.18 | 2,890,315 | -1.16(-1.47%) |
Aug 30, 2019 | 79.59 | 79.94 | 78.97 | 79.34 | 2,051,364 | +0.37(+0.46%) |
Aug 29, 2019 | 78.44 | 79.34 | 78.36 | 78.98 | 2,032,405 | +1.49(+1.93%) |
Aug 28, 2019 | 75.81 | 77.73 | 75.72 | 77.48 | 1,985,282 | +1.36(+1.78%) |
Aug 27, 2019 | 77.69 | 77.89 | 75.69 | 76.13 | 2,104,636 | -1.07(-1.39%) |
Aug 26, 2019 | 76.53 | 77.24 | 76.16 | 77.20 | 1,559,990 | +1.07(+1.41%) |
Aug 23, 2019 | 77.97 | 78.67 | 75.73 | 76.13 | 2,371,678 | -2.40(-3.06%) |
Aug 22, 2019 | 78.99 | 79.51 | 78.08 | 78.53 | 2,264,977 | -0.27(-0.34%) |
Aug 21, 2019 | 79.10 | 79.31 | 78.57 | 78.79 | 1,171,960 | +0.73(+0.94%) |
Aug 20, 2019 | 79.26 | 79.37 | 77.96 | 78.06 | 2,006,656 | -1.60(-2.01%) |
Aug 19, 2019 | 79.55 | 80.10 | 79.00 | 79.66 | 2,256,004 | +1.35(+1.72%) |
Aug 16, 2019 | 77.41 | 78.56 | 77.21 | 78.32 | 1,985,969 | +1.68(+2.19%) |
Aug 15, 2019 | 76.89 | 77.93 | 76.27 | 76.64 | 2,312,440 | +0.20(+0.26%) |
Aug 14, 2019 | 78.05 | 78.56 | 76.39 | 76.44 | 3,299,827 | -3.44(-4.31%) |
Aug 13, 2019 | 78.33 | 80.56 | 78.16 | 79.88 | 3,359,218 | +1.39(+1.77%) |
Aug 12, 2019 | 79.37 | 79.77 | 78.14 | 78.49 | 1,870,377 | -1.85(-2.30%) |
Aug 09, 2019 | 80.94 | 81.15 | 79.89 | 80.34 | 2,184,228 | -0.96(-1.18%) |
Aug 08, 2019 | 80.97 | 81.95 | 80.55 | 81.30 | 2,836,032 | +0.74(+0.92%) |
Aug 07, 2019 | 79.26 | 80.78 | 78.19 | 80.56 | 3,083,640 | -0.32(-0.40%) |
Aug 06, 2019 | 79.83 | 80.99 | 78.67 | 80.88 | 3,067,850 | +1.54(+1.94%) |
Aug 05, 2019 | 80.77 | 81.13 | 78.64 | 79.34 | 3,481,597 | -2.96(-3.59%) |
Aug 02, 2019 | 83.08 | 83.08 | 80.86 | 82.30 | 3,059,142 | -0.96(-1.16%) |
Aug 01, 2019 | 84.28 | 85.41 | 83.05 | 83.26 | 3,856,460 | -1.02(-1.21%) |
Jul 31, 2019 | 83.26 | 85.18 | 82.93 | 84.28 | 5,595,233 | +1.10(+1.33%) |
Jul 30, 2019 | 83.43 | 83.90 | 81.43 | 83.18 | 13,449,681 | -5.21(-5.89%) |
Jul 29, 2019 | 89.40 | 89.63 | 88.09 | 88.39 | 2,657,312 | -1.06(-1.18%) |
Jul 26, 2019 | 87.54 | 89.94 | 87.17 | 89.45 | 3,532,162 | +1.99(+2.27%) |
Jul 25, 2019 | 88.32 | 88.34 | 87.14 | 87.46 | 2,662,073 | -0.93(-1.05%) |
Jul 24, 2019 | 85.96 | 88.58 | 85.49 | 88.39 | 4,325,781 | +2.35(+2.73%) |
Jul 23, 2019 | 83.84 | 86.18 | 83.72 | 86.03 | 2,495,331 | +2.39(+2.86%) |
Jul 22, 2019 | 82.55 | 84.09 | 82.39 | 83.65 | 3,198,743 | +0.98(+1.18%) |
Jul 19, 2019 | 83.93 | 84.03 | 82.29 | 82.67 | 4,515,426 | +1.72(+2.13%) |
Jul 18, 2019 | 80.52 | 81.33 | 80.11 | 80.95 | 3,160,432 | +0.52(+0.65%) |
Jul 17, 2019 | 81.67 | 81.94 | 80.39 | 80.43 | 2,056,019 | -1.59(-1.93%) |
Jul 16, 2019 | 82.21 | 82.55 | 81.66 | 82.01 | 2,489,490 | +0.16(+0.20%) |
Jul 15, 2019 | 83.34 | 83.34 | 81.52 | 81.85 | 2,307,958 | -1.20(-1.45%) |
Jul 12, 2019 | 83.09 | 83.32 | 82.60 | 83.05 | 1,644,584 | +0.33(+0.40%) |
Jul 11, 2019 | 82.63 | 83.18 | 82.23 | 82.72 | 1,636,020 | +0.50(+0.61%) |
Jul 10, 2019 | 84.10 | 84.49 | 82.08 | 82.22 | 2,736,430 | -1.94(-2.31%) |
Jul 09, 2019 | 83.01 | 84.32 | 83.00 | 84.17 | 2,173,881 | +0.45(+0.53%) |
Jul 08, 2019 | 83.96 | 84.32 | 83.43 | 83.72 | 1,545,848 | -0.67(-0.80%) |
Jul 05, 2019 | 84.81 | 84.93 | 83.86 | 84.39 | 1,213,865 | -0.41(-0.48%) |
Jul 03, 2019 | 83.70 | 84.81 | 83.49 | 84.80 | 1,422,097 | +1.72(+2.07%) |
Jul 02, 2019 | 83.72 | 83.87 | 82.65 | 83.08 | 1,796,029 | -0.86(-1.02%) |