Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.81 | 73.71 | 72.24 | 73.31 | 1,399,644 | -0.07(-0.09%) |
Sep 27, 2019 | 72.57 | 74.11 | 72.48 | 73.37 | 2,066,483 | -0.11(-0.14%) |
Sep 26, 2019 | 75.62 | 75.83 | 72.64 | 73.48 | 3,036,627 | -2.54(-3.35%) |
Sep 25, 2019 | 76.25 | 76.56 | 74.25 | 76.02 | 2,701,249 | -1.02(-1.32%) |
Sep 24, 2019 | 79.50 | 80.14 | 76.31 | 77.04 | 2,797,270 | -3.10(-3.87%) |
Sep 23, 2019 | 78.80 | 80.83 | 78.63 | 80.14 | 2,230,385 | +1.20(+1.52%) |
Sep 20, 2019 | 79.37 | 80.06 | 78.11 | 78.94 | 4,501,889 | -0.42(-0.52%) |
Sep 19, 2019 | 81.20 | 81.40 | 79.04 | 79.36 | 1,699,880 | -0.75(-0.94%) |
Sep 18, 2019 | 81.00 | 81.13 | 79.24 | 80.11 | 1,901,579 | -1.79(-2.19%) |
Sep 17, 2019 | 85.41 | 85.86 | 81.84 | 81.90 | 3,004,973 | -3.74(-4.37%) |
Sep 16, 2019 | 84.80 | 86.39 | 83.01 | 85.64 | 4,887,446 | +6.78(+8.59%) |
Sep 13, 2019 | 78.77 | 79.56 | 77.89 | 78.87 | 1,458,888 | +0.46(+0.58%) |
Sep 12, 2019 | 78.67 | 79.46 | 77.92 | 78.41 | 1,932,144 | -2.08(-2.58%) |
Sep 11, 2019 | 81.53 | 82.65 | 79.73 | 80.49 | 1,611,805 | -0.60(-0.74%) |
Sep 10, 2019 | 79.37 | 82.76 | 79.10 | 81.09 | 3,341,665 | +2.38(+3.02%) |
Sep 09, 2019 | 78.82 | 79.59 | 77.65 | 78.71 | 3,166,699 | +0.77(+0.98%) |
Sep 06, 2019 | 78.09 | 79.09 | 77.53 | 77.95 | 1,991,545 | -1.67(-2.10%) |
Sep 05, 2019 | 80.24 | 81.45 | 79.55 | 79.62 | 1,915,499 | -0.14(-0.17%) |
Sep 04, 2019 | 80.65 | 81.19 | 79.69 | 79.76 | 1,425,326 | +0.67(+0.85%) |
Sep 03, 2019 | 77.69 | 79.35 | 76.53 | 79.09 | 1,753,179 | -0.88(-1.10%) |
Aug 30, 2019 | 80.54 | 81.37 | 78.97 | 79.97 | 2,089,541 | -0.41(-0.51%) |
Aug 29, 2019 | 79.50 | 81.54 | 79.50 | 80.38 | 1,636,325 | +1.59(+2.02%) |
Aug 28, 2019 | 76.00 | 79.70 | 75.70 | 78.79 | 2,159,199 | +3.47(+4.61%) |
Aug 27, 2019 | 76.48 | 76.93 | 74.50 | 75.31 | 1,877,552 | -0.92(-1.21%) |
Aug 26, 2019 | 78.75 | 78.88 | 75.92 | 76.23 | 2,035,662 | -0.90(-1.16%) |
Aug 23, 2019 | 79.59 | 80.43 | 76.82 | 77.13 | 2,235,613 | -3.78(-4.67%) |
Aug 22, 2019 | 81.88 | 82.11 | 80.83 | 80.91 | 1,110,613 | -0.71(-0.87%) |
Aug 21, 2019 | 81.90 | 82.80 | 81.09 | 81.62 | 1,179,504 | +0.67(+0.83%) |
Aug 20, 2019 | 80.92 | 81.94 | 80.47 | 80.95 | 1,268,113 | -0.55(-0.68%) |
Aug 19, 2019 | 80.72 | 81.73 | 79.96 | 81.50 | 1,367,537 | +2.20(+2.78%) |
Aug 16, 2019 | 78.25 | 79.77 | 77.93 | 79.30 | 1,616,613 | +1.18(+1.51%) |
Aug 15, 2019 | 78.00 | 79.20 | 76.90 | 78.12 | 1,891,154 | -0.25(-0.33%) |
Aug 14, 2019 | 79.20 | 79.83 | 78.25 | 78.37 | 2,191,153 | -2.95(-3.63%) |
Aug 13, 2019 | 78.96 | 81.99 | 78.44 | 81.33 | 2,219,071 | +2.49(+3.16%) |
Aug 12, 2019 | 78.17 | 79.59 | 77.53 | 78.84 | 2,353,275 | +0.37(+0.48%) |
Aug 09, 2019 | 77.58 | 79.96 | 76.70 | 78.46 | 2,059,700 | +0.99(+1.28%) |
Aug 08, 2019 | 76.53 | 77.71 | 76.09 | 77.47 | 5,276,586 | +2.00(+2.65%) |
Aug 07, 2019 | 71.63 | 76.28 | 70.54 | 75.47 | 4,812,510 | +1.37(+1.84%) |
Aug 06, 2019 | 74.70 | 75.68 | 72.25 | 74.10 | 3,187,015 | -0.32(-0.43%) |
Aug 05, 2019 | 77.32 | 77.71 | 74.30 | 74.42 | 2,888,946 | -4.92(-6.20%) |
Aug 02, 2019 | 79.64 | 80.67 | 77.17 | 79.33 | 2,481,200 | +0.07(+0.09%) |
Aug 01, 2019 | 81.13 | 81.51 | 77.33 | 79.26 | 6,124,005 | -4.91(-5.83%) |
Jul 31, 2019 | 83.40 | 85.44 | 83.08 | 84.17 | 1,810,100 | +0.49(+0.58%) |
Jul 30, 2019 | 80.77 | 84.05 | 80.50 | 83.68 | 1,612,118 | +2.52(+3.11%) |
Jul 29, 2019 | 82.86 | 83.08 | 80.59 | 81.16 | 1,457,784 | -1.84(-2.22%) |
Jul 26, 2019 | 82.74 | 83.40 | 81.60 | 83.00 | 1,235,623 | +0.48(+0.58%) |
Jul 25, 2019 | 85.07 | 85.37 | 81.93 | 82.52 | 1,385,478 | -2.48(-2.92%) |
Jul 24, 2019 | 84.53 | 86.54 | 84.53 | 85.00 | 986,360 | +0.01(+0.01%) |
Jul 23, 2019 | 84.45 | 85.30 | 84.01 | 84.99 | 908,003 | +0.77(+0.92%) |
Jul 22, 2019 | 85.09 | 86.67 | 84.12 | 84.22 | 1,206,303 | -0.91(-1.07%) |
Jul 19, 2019 | 84.52 | 85.50 | 83.85 | 85.13 | 1,403,240 | +0.84(+0.99%) |
Jul 18, 2019 | 82.98 | 84.33 | 82.21 | 84.29 | 1,749,172 | +1.46(+1.76%) |
Jul 17, 2019 | 84.47 | 85.40 | 82.77 | 82.83 | 1,512,092 | -1.89(-2.23%) |
Jul 16, 2019 | 86.70 | 87.44 | 83.69 | 84.72 | 2,030,340 | -1.87(-2.16%) |
Jul 15, 2019 | 90.18 | 90.52 | 86.54 | 86.59 | 1,321,046 | -3.60(-3.99%) |
Jul 12, 2019 | 89.35 | 91.01 | 89.28 | 90.19 | 1,528,216 | +1.23(+1.38%) |
Jul 11, 2019 | 89.17 | 89.32 | 87.67 | 88.96 | 1,512,651 | -0.29(-0.33%) |
Jul 10, 2019 | 88.28 | 89.83 | 87.67 | 89.25 | 1,348,275 | +2.21(+2.53%) |
Jul 09, 2019 | 86.65 | 87.07 | 85.55 | 87.05 | 1,236,558 | +0.01(+0.01%) |
Jul 08, 2019 | 86.98 | 88.06 | 86.02 | 87.04 | 988,232 | -0.37(-0.42%) |
Jul 05, 2019 | 86.27 | 88.42 | 86.26 | 87.41 | 1,666,340 | +1.80(+2.10%) |
Jul 03, 2019 | 85.05 | 85.63 | 84.58 | 85.61 | 718,517 | +0.84(+0.99%) |
Jul 02, 2019 | 88.94 | 88.94 | 84.60 | 84.77 | 2,254,000 | -4.78(-5.33%) |