Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.04 | 84.28 | 82.97 | 83.02 | 2,227,664 | -1.02(-1.22%) |
Sep 27, 2019 | 84.97 | 85.52 | 83.49 | 84.04 | 2,833,263 | -0.73(-0.86%) |
Sep 26, 2019 | 84.83 | 85.16 | 83.59 | 84.77 | 2,181,261 | -0.41(-0.48%) |
Sep 25, 2019 | 83.82 | 85.55 | 83.42 | 85.17 | 4,132,195 | +1.17(+1.39%) |
Sep 24, 2019 | 84.48 | 84.63 | 82.96 | 84.01 | 3,220,778 | -0.52(-0.61%) |
Sep 23, 2019 | 83.51 | 84.98 | 83.51 | 84.53 | 3,047,506 | +0.80(+0.96%) |
Sep 20, 2019 | 83.85 | 84.35 | 83.40 | 83.72 | 11,612,925 | +0.15(+0.18%) |
Sep 19, 2019 | 83.89 | 84.31 | 83.17 | 83.57 | 1,653,616 | +0.07(+0.09%) |
Sep 18, 2019 | 82.41 | 83.63 | 82.00 | 83.50 | 2,243,811 | +0.64(+0.77%) |
Sep 17, 2019 | 84.10 | 84.26 | 82.66 | 82.86 | 3,081,966 | -1.48(-1.76%) |
Sep 16, 2019 | 82.78 | 85.13 | 82.71 | 84.34 | 5,739,426 | +1.02(+1.23%) |
Sep 13, 2019 | 83.45 | 83.85 | 82.76 | 83.32 | 2,082,577 | +0.47(+0.57%) |
Sep 12, 2019 | 82.24 | 83.18 | 81.64 | 82.85 | 2,304,210 | -0.23(-0.27%) |
Sep 11, 2019 | 83.74 | 84.49 | 82.78 | 83.08 | 2,373,747 | -0.40(-0.48%) |
Sep 10, 2019 | 83.03 | 84.24 | 82.90 | 83.47 | 2,919,851 | +0.64(+0.77%) |
Sep 09, 2019 | 82.33 | 83.29 | 81.89 | 82.83 | 2,955,447 | +1.02(+1.25%) |
Sep 06, 2019 | 81.18 | 82.19 | 80.60 | 81.81 | 2,611,856 | +0.90(+1.11%) |
Sep 05, 2019 | 81.56 | 82.29 | 80.87 | 80.91 | 3,291,771 | +0.09(+0.11%) |
Sep 04, 2019 | 81.35 | 81.57 | 80.35 | 80.82 | 2,053,248 | +0.18(+0.22%) |
Sep 03, 2019 | 78.87 | 80.76 | 78.66 | 80.64 | 2,639,709 | +0.68(+0.85%) |
Aug 30, 2019 | 79.99 | 80.87 | 79.56 | 79.96 | 2,383,666 | +0.41(+0.52%) |
Aug 29, 2019 | 78.73 | 79.82 | 78.67 | 79.55 | 2,926,443 | +1.58(+2.03%) |
Aug 28, 2019 | 76.65 | 78.53 | 76.65 | 77.97 | 2,859,315 | +1.34(+1.75%) |
Aug 27, 2019 | 78.62 | 79.04 | 76.49 | 76.63 | 3,189,700 | -1.45(-1.86%) |
Aug 26, 2019 | 77.85 | 78.15 | 77.10 | 78.08 | 1,934,194 | +0.92(+1.19%) |
Aug 23, 2019 | 79.03 | 80.16 | 76.80 | 77.16 | 4,076,716 | -2.66(-3.33%) |
Aug 22, 2019 | 80.46 | 81.02 | 79.62 | 79.82 | 2,400,388 | -0.68(-0.85%) |
Aug 21, 2019 | 80.76 | 81.07 | 79.68 | 80.51 | 2,452,490 | +0.50(+0.63%) |
Aug 20, 2019 | 80.10 | 80.82 | 79.50 | 80.00 | 2,349,102 | -0.06(-0.08%) |
Aug 19, 2019 | 80.50 | 80.85 | 79.53 | 80.07 | 3,389,437 | +0.67(+0.85%) |
Aug 16, 2019 | 78.76 | 79.61 | 78.46 | 79.39 | 2,636,980 | +1.09(+1.40%) |
Aug 15, 2019 | 78.66 | 79.09 | 77.43 | 78.30 | 2,601,455 | -0.05(-0.06%) |
Aug 14, 2019 | 78.41 | 79.29 | 78.03 | 78.35 | 3,149,102 | -1.78(-2.22%) |
Aug 13, 2019 | 78.66 | 81.26 | 78.00 | 80.13 | 2,845,838 | +1.15(+1.45%) |
Aug 12, 2019 | 80.39 | 80.45 | 78.58 | 78.98 | 2,387,795 | -1.71(-2.12%) |
Aug 09, 2019 | 80.76 | 81.11 | 79.98 | 80.69 | 2,496,442 | -0.22(-0.27%) |
Aug 08, 2019 | 78.98 | 80.93 | 78.63 | 80.90 | 2,877,852 | +2.72(+3.47%) |
Aug 07, 2019 | 76.82 | 78.51 | 76.37 | 78.19 | 2,925,062 | -0.06(-0.08%) |
Aug 06, 2019 | 77.57 | 78.36 | 77.15 | 78.25 | 2,694,304 | +1.42(+1.85%) |
Aug 05, 2019 | 78.65 | 79.00 | 76.31 | 76.83 | 3,777,710 | -3.12(-3.90%) |
Aug 02, 2019 | 81.75 | 81.86 | 79.88 | 79.95 | 2,583,703 | -1.98(-2.42%) |
Aug 01, 2019 | 81.90 | 83.23 | 81.47 | 81.93 | 2,680,296 | -0.46(-0.56%) |
Jul 31, 2019 | 83.25 | 83.92 | 81.52 | 82.39 | 3,007,292 | -0.84(-1.01%) |
Jul 30, 2019 | 82.23 | 83.27 | 81.61 | 83.23 | 1,824,708 | +0.64(+0.78%) |
Jul 29, 2019 | 81.87 | 82.92 | 81.40 | 82.59 | 2,832,146 | +0.39(+0.48%) |
Jul 26, 2019 | 82.22 | 82.46 | 80.71 | 82.20 | 2,822,330 | +0.60(+0.74%) |
Jul 25, 2019 | 82.51 | 82.62 | 80.32 | 81.60 | 4,542,320 | -0.68(-0.83%) |
Jul 24, 2019 | 81.97 | 82.60 | 81.43 | 82.28 | 3,640,229 | +0.08(+0.10%) |
Jul 23, 2019 | 82.74 | 82.95 | 81.92 | 82.20 | 2,332,440 | -0.18(-0.22%) |
Jul 22, 2019 | 82.43 | 82.86 | 81.56 | 82.38 | 2,448,281 | +0.47(+0.58%) |
Jul 19, 2019 | 82.21 | 82.64 | 81.78 | 81.91 | 4,945,458 | +0.03(+0.04%) |
Jul 18, 2019 | 80.50 | 81.88 | 80.20 | 81.88 | 3,072,160 | +0.91(+1.12%) |
Jul 17, 2019 | 81.45 | 81.97 | 80.56 | 80.97 | 2,806,238 | -0.47(-0.58%) |
Jul 16, 2019 | 81.14 | 81.76 | 80.18 | 81.44 | 3,268,281 | +0.30(+0.37%) |
Jul 15, 2019 | 80.62 | 81.26 | 79.84 | 81.15 | 3,845,852 | +0.55(+0.68%) |
Jul 12, 2019 | 79.73 | 80.85 | 79.73 | 80.60 | 2,293,416 | +0.59(+0.74%) |
Jul 11, 2019 | 79.26 | 80.05 | 78.70 | 80.00 | 3,045,620 | +1.19(+1.51%) |
Jul 10, 2019 | 78.90 | 79.50 | 78.33 | 78.82 | 2,433,109 | +0.31(+0.40%) |
Jul 09, 2019 | 77.92 | 79.00 | 77.59 | 78.50 | 2,950,129 | +0.61(+0.78%) |
Jul 08, 2019 | 77.56 | 79.16 | 77.56 | 77.89 | 3,789,826 | +0.13(+0.17%) |
Jul 05, 2019 | 77.67 | 78.21 | 76.86 | 77.76 | 2,434,700 | -0.18(-0.23%) |
Jul 03, 2019 | 77.12 | 77.96 | 77.01 | 77.94 | 2,533,786 | +1.04(+1.36%) |
Jul 02, 2019 | 75.29 | 77.24 | 74.76 | 76.90 | 5,118,944 | +1.33(+1.76%) |