Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.08 | 79.60 | 78.08 | 79.14 | 161,364 | +0.72(+0.92%) |
Sep 27, 2019 | 78.72 | 79.08 | 78.11 | 78.42 | 177,700 | -0.23(-0.29%) |
Sep 26, 2019 | 78.34 | 79.18 | 78.19 | 78.65 | 197,045 | +0.31(+0.40%) |
Sep 25, 2019 | 77.54 | 78.51 | 76.61 | 78.34 | 166,953 | +0.40(+0.51%) |
Sep 24, 2019 | 77.82 | 78.70 | 77.55 | 77.94 | 137,794 | +0.38(+0.49%) |
Sep 23, 2019 | 77.53 | 77.93 | 77.27 | 77.56 | 121,376 | -0.21(-0.27%) |
Sep 20, 2019 | 78.73 | 79.31 | 77.64 | 77.77 | 175,400 | -0.83(-1.06%) |
Sep 19, 2019 | 78.15 | 79.28 | 77.89 | 78.60 | 91,417 | +0.77(+0.99%) |
Sep 18, 2019 | 78.11 | 78.11 | 77.12 | 77.83 | 115,947 | -0.23(-0.29%) |
Sep 17, 2019 | 77.38 | 78.12 | 77.38 | 78.06 | 106,493 | +0.70(+0.90%) |
Sep 16, 2019 | 77.15 | 77.56 | 76.94 | 77.36 | 112,100 | -0.27(-0.35%) |
Sep 13, 2019 | 78.18 | 78.40 | 77.41 | 77.63 | 122,200 | -0.60(-0.77%) |
Sep 12, 2019 | 78.29 | 78.78 | 78.05 | 78.23 | 134,734 | +0.06(+0.08%) |
Sep 11, 2019 | 77.75 | 78.26 | 77.14 | 78.17 | 172,939 | +0.38(+0.49%) |
Sep 10, 2019 | 78.38 | 78.38 | 76.59 | 77.79 | 155,963 | -0.77(-0.98%) |
Sep 09, 2019 | 79.97 | 80.10 | 78.15 | 78.56 | 120,588 | -1.53(-1.91%) |
Sep 06, 2019 | 79.88 | 80.54 | 79.88 | 80.09 | 147,600 | +0.29(+0.36%) |
Sep 05, 2019 | 79.37 | 80.59 | 79.37 | 79.80 | 135,984 | +0.78(+0.99%) |
Sep 04, 2019 | 78.50 | 79.32 | 78.50 | 79.02 | 109,521 | +0.81(+1.04%) |
Sep 03, 2019 | 77.96 | 78.80 | 77.66 | 78.21 | 159,818 | -0.27(-0.34%) |
Aug 30, 2019 | 78.51 | 78.86 | 78.00 | 78.48 | 127,800 | +0.01(+0.01%) |
Aug 29, 2019 | 77.70 | 78.56 | 77.70 | 78.47 | 135,066 | +0.94(+1.21%) |
Aug 28, 2019 | 77.76 | 78.20 | 77.36 | 77.53 | 129,804 | -0.59(-0.76%) |
Aug 27, 2019 | 77.74 | 78.46 | 77.67 | 78.12 | 163,548 | +0.79(+1.02%) |
Aug 26, 2019 | 76.64 | 77.46 | 76.58 | 77.33 | 106,631 | +0.80(+1.05%) |
Aug 23, 2019 | 78.02 | 78.43 | 76.41 | 76.53 | 152,100 | -1.56(-2.00%) |
Aug 22, 2019 | 78.15 | 78.27 | 77.48 | 78.09 | 76,665 | -0.12(-0.15%) |
Aug 21, 2019 | 78.18 | 78.87 | 78.00 | 78.21 | 79,597 | +0.68(+0.88%) |
Aug 20, 2019 | 78.31 | 78.50 | 77.53 | 77.53 | 119,802 | -0.99(-1.26%) |
Aug 19, 2019 | 77.85 | 78.69 | 77.85 | 78.52 | 148,350 | +0.66(+0.85%) |
Aug 16, 2019 | 77.20 | 77.94 | 76.88 | 77.86 | 145,500 | +1.27(+1.66%) |
Aug 15, 2019 | 75.58 | 76.91 | 75.46 | 76.59 | 162,711 | +0.98(+1.30%) |
Aug 14, 2019 | 75.75 | 76.81 | 75.53 | 75.61 | 228,491 | -1.45(-1.88%) |
Aug 13, 2019 | 75.59 | 77.43 | 75.59 | 77.06 | 129,996 | +0.73(+0.96%) |
Aug 12, 2019 | 76.00 | 76.97 | 75.96 | 76.33 | 118,564 | -0.20(-0.26%) |
Aug 09, 2019 | 76.51 | 76.92 | 76.12 | 76.53 | 165,800 | +0.03(+0.04%) |
Aug 08, 2019 | 76.01 | 76.66 | 75.97 | 76.50 | 83,988 | +0.77(+1.02%) |
Aug 07, 2019 | 74.52 | 75.92 | 74.25 | 75.73 | 143,919 | +0.52(+0.69%) |
Aug 06, 2019 | 74.73 | 75.91 | 74.43 | 75.21 | 221,391 | +0.58(+0.78%) |
Aug 05, 2019 | 74.92 | 75.21 | 74.12 | 74.63 | 161,547 | -1.50(-1.97%) |
Aug 02, 2019 | 76.78 | 76.78 | 75.04 | 76.13 | 212,600 | -1.05(-1.36%) |
Aug 01, 2019 | 77.03 | 78.75 | 76.70 | 77.18 | 250,423 | +0.25(+0.32%) |
Jul 31, 2019 | 78.64 | 79.01 | 76.14 | 76.93 | 375,213 | -2.44(-3.07%) |
Jul 30, 2019 | 79.58 | 79.90 | 79.26 | 79.37 | 183,910 | -0.42(-0.53%) |
Jul 29, 2019 | 80.21 | 80.50 | 79.72 | 79.79 | 108,808 | -0.51(-0.64%) |
Jul 26, 2019 | 79.59 | 80.43 | 79.59 | 80.30 | 122,300 | +0.91(+1.15%) |
Jul 25, 2019 | 79.67 | 79.79 | 79.18 | 79.39 | 101,910 | -0.02(-0.03%) |
Jul 24, 2019 | 79.14 | 79.48 | 78.65 | 79.41 | 107,942 | +0.27(+0.34%) |
Jul 23, 2019 | 79.46 | 79.75 | 78.62 | 79.14 | 110,948 | -0.25(-0.31%) |
Jul 22, 2019 | 78.78 | 79.68 | 78.78 | 79.39 | 105,482 | +0.64(+0.81%) |
Jul 19, 2019 | 79.48 | 79.69 | 78.75 | 78.75 | 103,900 | -0.72(-0.91%) |
Jul 18, 2019 | 78.57 | 79.62 | 78.57 | 79.47 | 103,477 | +0.55(+0.70%) |
Jul 17, 2019 | 78.42 | 79.45 | 78.36 | 78.92 | 127,086 | +0.71(+0.91%) |
Jul 16, 2019 | 78.47 | 78.65 | 78.13 | 78.21 | 114,677 | -0.49(-0.62%) |
Jul 15, 2019 | 78.06 | 78.98 | 78.06 | 78.70 | 118,057 | +0.40(+0.51%) |
Jul 12, 2019 | 78.86 | 78.96 | 78.25 | 78.30 | 147,500 | -0.55(-0.70%) |
Jul 11, 2019 | 78.31 | 78.88 | 78.05 | 78.85 | 147,924 | +0.73(+0.93%) |
Jul 10, 2019 | 78.38 | 79.04 | 77.87 | 78.12 | 109,236 | +0.09(+0.12%) |
Jul 09, 2019 | 76.71 | 78.58 | 76.47 | 78.03 | 183,583 | +1.01(+1.31%) |
Jul 08, 2019 | 77.10 | 77.44 | 76.82 | 77.02 | 180,501 | -0.57(-0.73%) |
Jul 05, 2019 | 77.53 | 77.76 | 76.66 | 77.59 | 289,200 | -0.82(-1.05%) |
Jul 03, 2019 | 77.98 | 78.78 | 77.98 | 78.41 | 108,300 | +0.26(+0.33%) |
Jul 02, 2019 | 77.30 | 78.18 | 77.10 | 78.15 | 136,598 | +1.08(+1.40%) |