Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.90 | 81.49 | 79.08 | 81.46 | 686,418 | +1.46(+1.82%) |
Sep 27, 2019 | 80.65 | 81.80 | 79.64 | 80.00 | 604,300 | -0.41(-0.51%) |
Sep 26, 2019 | 80.08 | 80.53 | 79.56 | 80.41 | 318,066 | +0.43(+0.54%) |
Sep 25, 2019 | 79.08 | 80.19 | 77.21 | 79.98 | 403,385 | +0.63(+0.79%) |
Sep 24, 2019 | 80.90 | 80.92 | 79.08 | 79.35 | 304,925 | -1.15(-1.43%) |
Sep 23, 2019 | 80.36 | 81.38 | 80.32 | 80.50 | 333,889 | -0.26(-0.32%) |
Sep 20, 2019 | 79.15 | 81.22 | 78.44 | 80.76 | 580,800 | +1.76(+2.23%) |
Sep 19, 2019 | 79.23 | 79.67 | 78.76 | 79.00 | 204,144 | +0.08(+0.10%) |
Sep 18, 2019 | 79.11 | 79.52 | 77.73 | 78.92 | 400,899 | -0.28(-0.35%) |
Sep 17, 2019 | 76.57 | 79.25 | 76.49 | 79.20 | 405,353 | +2.61(+3.41%) |
Sep 16, 2019 | 75.85 | 77.33 | 75.42 | 76.59 | 320,367 | +0.18(+0.24%) |
Sep 13, 2019 | 77.43 | 77.83 | 75.92 | 76.41 | 427,500 | -0.94(-1.22%) |
Sep 12, 2019 | 76.48 | 78.44 | 76.02 | 77.35 | 522,157 | +0.97(+1.27%) |
Sep 11, 2019 | 75.39 | 76.93 | 75.00 | 76.38 | 380,274 | +0.45(+0.59%) |
Sep 10, 2019 | 77.00 | 77.10 | 74.76 | 75.93 | 648,722 | -1.95(-2.50%) |
Sep 09, 2019 | 80.43 | 80.43 | 77.40 | 77.88 | 694,662 | -4.11(-5.01%) |
Sep 06, 2019 | 82.32 | 82.48 | 81.78 | 81.99 | 249,600 | -0.01(-0.01%) |
Sep 05, 2019 | 81.94 | 82.27 | 81.36 | 82.00 | 345,129 | +0.59(+0.72%) |
Sep 04, 2019 | 80.92 | 81.66 | 80.76 | 81.41 | 152,092 | +0.88(+1.09%) |
Sep 03, 2019 | 80.78 | 81.35 | 79.88 | 80.53 | 238,362 | -0.41(-0.51%) |
Aug 30, 2019 | 81.17 | 81.27 | 80.25 | 80.94 | 355,400 | -0.05(-0.06%) |
Aug 29, 2019 | 80.77 | 81.81 | 80.55 | 80.99 | 306,480 | +0.87(+1.09%) |
Aug 28, 2019 | 79.47 | 80.30 | 78.72 | 80.12 | 346,046 | +0.18(+0.23%) |
Aug 27, 2019 | 79.50 | 80.06 | 78.62 | 79.94 | 414,542 | +1.00(+1.27%) |
Aug 26, 2019 | 78.82 | 79.47 | 78.38 | 78.94 | 165,323 | +0.50(+0.64%) |
Aug 23, 2019 | 80.22 | 80.84 | 78.20 | 78.44 | 212,900 | -2.13(-2.64%) |
Aug 22, 2019 | 79.74 | 80.73 | 79.16 | 80.57 | 367,934 | +1.04(+1.31%) |
Aug 21, 2019 | 79.79 | 80.40 | 79.41 | 79.53 | 219,396 | +0.34(+0.43%) |
Aug 20, 2019 | 79.63 | 80.04 | 79.17 | 79.19 | 251,743 | -0.46(-0.58%) |
Aug 19, 2019 | 79.75 | 80.45 | 78.95 | 79.65 | 424,586 | +0.53(+0.67%) |
Aug 16, 2019 | 76.64 | 79.31 | 76.39 | 79.12 | 569,300 | +2.68(+3.51%) |
Aug 15, 2019 | 76.90 | 77.60 | 76.14 | 76.44 | 350,163 | -0.35(-0.46%) |
Aug 14, 2019 | 76.91 | 77.39 | 75.98 | 76.79 | 400,017 | -0.88(-1.13%) |
Aug 13, 2019 | 77.16 | 78.42 | 76.74 | 77.67 | 229,254 | +0.06(+0.08%) |
Aug 12, 2019 | 77.83 | 78.36 | 77.38 | 77.61 | 269,588 | -0.74(-0.94%) |
Aug 09, 2019 | 78.23 | 78.78 | 77.55 | 78.35 | 328,000 | -0.03(-0.04%) |
Aug 08, 2019 | 76.90 | 78.42 | 76.90 | 78.38 | 374,292 | +1.66(+2.16%) |
Aug 07, 2019 | 75.02 | 77.61 | 73.72 | 76.72 | 615,432 | +2.08(+2.79%) |
Aug 06, 2019 | 74.96 | 75.75 | 73.84 | 74.64 | 792,052 | -0.06(-0.08%) |
Aug 05, 2019 | 75.12 | 76.24 | 73.90 | 74.70 | 1,276,790 | -1.45(-1.90%) |
Aug 02, 2019 | 76.51 | 76.84 | 75.71 | 76.15 | 456,000 | -0.58(-0.76%) |
Aug 01, 2019 | 75.50 | 77.33 | 75.30 | 76.73 | 607,245 | +1.43(+1.90%) |
Jul 31, 2019 | 74.29 | 75.70 | 74.03 | 75.30 | 720,307 | +1.20(+1.62%) |
Jul 30, 2019 | 72.96 | 74.34 | 72.82 | 74.10 | 528,055 | +0.74(+1.01%) |
Jul 29, 2019 | 73.44 | 73.83 | 72.78 | 73.36 | 465,442 | -0.56(-0.76%) |
Jul 26, 2019 | 74.29 | 74.90 | 72.58 | 73.92 | 746,000 | -0.36(-0.48%) |
Jul 25, 2019 | 75.90 | 76.04 | 74.27 | 74.28 | 740,497 | -1.54(-2.03%) |
Jul 24, 2019 | 76.64 | 77.07 | 75.62 | 75.82 | 535,258 | -1.06(-1.38%) |
Jul 23, 2019 | 77.00 | 77.55 | 76.04 | 76.88 | 630,659 | +0.16(+0.21%) |
Jul 22, 2019 | 76.00 | 77.00 | 75.78 | 76.72 | 455,230 | +1.22(+1.62%) |
Jul 19, 2019 | 76.00 | 76.65 | 75.48 | 75.50 | 409,200 | -0.12(-0.16%) |
Jul 18, 2019 | 74.71 | 76.02 | 73.97 | 75.62 | 381,087 | +0.45(+0.60%) |
Jul 17, 2019 | 76.16 | 76.58 | 73.92 | 75.17 | 1,132,286 | -0.97(-1.27%) |
Jul 16, 2019 | 76.92 | 77.43 | 76.12 | 76.14 | 749,935 | -0.96(-1.25%) |
Jul 15, 2019 | 76.78 | 77.50 | 75.24 | 77.10 | 163,858 | +0.14(+0.18%) |
Jul 12, 2019 | 77.51 | 77.51 | 76.51 | 76.96 | 215,200 | -0.27(-0.35%) |
Jul 11, 2019 | 77.60 | 77.70 | 77.11 | 77.23 | 215,955 | -0.13(-0.17%) |
Jul 10, 2019 | 77.11 | 77.50 | 76.79 | 77.36 | 339,561 | +0.50(+0.65%) |
Jul 09, 2019 | 75.89 | 77.03 | 75.89 | 76.86 | 367,662 | +0.59(+0.77%) |
Jul 08, 2019 | 76.76 | 76.81 | 75.95 | 76.27 | 423,773 | -0.57(-0.74%) |
Jul 05, 2019 | 76.89 | 77.37 | 75.67 | 76.84 | 329,700 | -0.55(-0.71%) |
Jul 03, 2019 | 76.42 | 77.45 | 76.29 | 77.39 | 221,600 | +0.97(+1.27%) |
Jul 02, 2019 | 75.73 | 76.50 | 75.39 | 76.42 | 518,339 | +0.91(+1.21%) |