Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.65 | 82.70 | 78.65 | 81.28 | 900,937 | +2.84(+3.62%) |
Sep 27, 2019 | 80.00 | 80.73 | 77.89 | 78.43 | 621,032 | -1.34(-1.68%) |
Sep 26, 2019 | 79.35 | 80.53 | 77.42 | 79.77 | 1,303,568 | +0.20(+0.26%) |
Sep 25, 2019 | 77.94 | 79.78 | 77.53 | 79.57 | 1,022,482 | +1.66(+2.13%) |
Sep 24, 2019 | 79.98 | 81.19 | 77.62 | 77.91 | 615,024 | -1.71(-2.15%) |
Sep 23, 2019 | 78.87 | 79.94 | 77.97 | 79.62 | 790,172 | +0.20(+0.26%) |
Sep 20, 2019 | 78.58 | 80.67 | 78.41 | 79.41 | 1,302,103 | +1.09(+1.39%) |
Sep 19, 2019 | 79.27 | 79.62 | 78.12 | 78.33 | 692,220 | -0.89(-1.12%) |
Sep 18, 2019 | 79.87 | 79.92 | 77.95 | 79.22 | 754,877 | -0.61(-0.77%) |
Sep 17, 2019 | 81.02 | 81.09 | 79.36 | 79.83 | 735,730 | -1.64(-2.01%) |
Sep 16, 2019 | 84.63 | 84.81 | 80.87 | 81.47 | 871,536 | -3.86(-4.52%) |
Sep 13, 2019 | 86.49 | 87.64 | 84.56 | 85.33 | 717,430 | -0.96(-1.12%) |
Sep 12, 2019 | 87.08 | 87.39 | 85.18 | 86.29 | 1,027,342 | -1.03(-1.18%) |
Sep 11, 2019 | 86.70 | 87.96 | 85.22 | 87.33 | 499,351 | +0.68(+0.78%) |
Sep 10, 2019 | 85.55 | 87.16 | 84.57 | 86.65 | 650,949 | +0.94(+1.09%) |
Sep 09, 2019 | 85.67 | 86.42 | 85.17 | 85.71 | 615,117 | +0.13(+0.16%) |
Sep 06, 2019 | 86.23 | 87.08 | 85.38 | 85.58 | 783,977 | -0.18(-0.21%) |
Sep 05, 2019 | 84.36 | 87.25 | 84.21 | 85.76 | 1,229,306 | +2.50(+3.00%) |
Sep 04, 2019 | 80.25 | 83.42 | 80.25 | 83.26 | 1,036,600 | +3.71(+4.66%) |
Sep 03, 2019 | 80.80 | 80.86 | 78.16 | 79.56 | 762,202 | -1.96(-2.40%) |
Aug 30, 2019 | 82.65 | 83.39 | 81.21 | 81.52 | 823,255 | -0.71(-0.87%) |
Aug 29, 2019 | 81.11 | 82.91 | 80.86 | 82.23 | 647,947 | +2.29(+2.86%) |
Aug 28, 2019 | 76.90 | 80.17 | 76.43 | 79.94 | 699,281 | +2.77(+3.59%) |
Aug 27, 2019 | 79.66 | 79.66 | 76.42 | 77.17 | 785,181 | -1.61(-2.05%) |
Aug 26, 2019 | 78.55 | 78.87 | 77.09 | 78.78 | 393,758 | +1.47(+1.90%) |
Aug 23, 2019 | 80.64 | 81.00 | 77.18 | 77.31 | 721,882 | -4.39(-5.37%) |
Aug 22, 2019 | 79.84 | 81.90 | 79.39 | 81.70 | 752,182 | +2.10(+2.64%) |
Aug 21, 2019 | 79.67 | 80.93 | 79.29 | 79.60 | 783,413 | +0.58(+0.73%) |
Aug 20, 2019 | 78.61 | 79.47 | 78.01 | 79.02 | 531,191 | +0.35(+0.45%) |
Aug 19, 2019 | 78.59 | 79.51 | 78.24 | 78.67 | 719,244 | +1.45(+1.88%) |
Aug 16, 2019 | 76.84 | 78.56 | 76.69 | 77.21 | 531,313 | +0.66(+0.86%) |
Aug 15, 2019 | 75.28 | 76.99 | 74.88 | 76.56 | 851,087 | +1.68(+2.25%) |
Aug 14, 2019 | 77.24 | 77.24 | 73.83 | 74.87 | 770,454 | -4.14(-5.24%) |
Aug 13, 2019 | 76.60 | 82.58 | 76.08 | 79.01 | 1,617,356 | +2.14(+2.78%) |
Aug 12, 2019 | 76.82 | 77.19 | 75.70 | 76.88 | 416,625 | -0.70(-0.90%) |
Aug 09, 2019 | 77.99 | 78.09 | 76.44 | 77.58 | 559,182 | -0.60(-0.77%) |
Aug 08, 2019 | 78.08 | 79.30 | 77.73 | 78.18 | 761,610 | +0.20(+0.25%) |
Aug 07, 2019 | 77.32 | 78.79 | 76.58 | 77.98 | 735,505 | -0.05(-0.07%) |
Aug 06, 2019 | 77.36 | 78.22 | 76.29 | 78.04 | 624,795 | +0.99(+1.29%) |
Aug 05, 2019 | 76.22 | 77.59 | 74.81 | 77.05 | 782,852 | -0.59(-0.76%) |
Aug 02, 2019 | 77.43 | 78.66 | 77.13 | 77.64 | 570,916 | -0.15(-0.19%) |
Aug 01, 2019 | 82.34 | 82.97 | 77.17 | 77.79 | 938,178 | -4.65(-5.64%) |
Jul 31, 2019 | 82.04 | 83.43 | 81.61 | 82.44 | 684,041 | +0.32(+0.39%) |
Jul 30, 2019 | 83.91 | 84.77 | 81.82 | 82.12 | 716,527 | -2.43(-2.87%) |
Jul 29, 2019 | 84.83 | 84.89 | 81.40 | 84.55 | 1,048,391 | +0.00(+0.00%) |
Jul 26, 2019 | 87.97 | 88.14 | 84.47 | 84.55 | 1,166,768 | -3.18(-3.63%) |
Jul 25, 2019 | 83.81 | 89.23 | 83.81 | 87.73 | 2,374,096 | +6.32(+7.76%) |
Jul 24, 2019 | 80.01 | 82.09 | 79.54 | 81.42 | 1,151,403 | +1.51(+1.89%) |
Jul 23, 2019 | 79.56 | 80.90 | 78.85 | 79.91 | 1,213,543 | +0.95(+1.20%) |
Jul 22, 2019 | 80.63 | 81.84 | 78.93 | 78.96 | 956,013 | -1.46(-1.82%) |
Jul 19, 2019 | 82.33 | 82.82 | 80.38 | 80.42 | 578,363 | -1.32(-1.62%) |
Jul 18, 2019 | 81.43 | 81.89 | 80.48 | 81.74 | 864,400 | +0.35(+0.42%) |
Jul 17, 2019 | 82.87 | 83.24 | 81.38 | 81.40 | 594,338 | -1.90(-2.28%) |
Jul 16, 2019 | 82.58 | 84.46 | 82.18 | 83.29 | 614,211 | +0.74(+0.90%) |
Jul 15, 2019 | 83.21 | 83.79 | 81.83 | 82.55 | 388,250 | -0.40(-0.48%) |
Jul 12, 2019 | 81.45 | 83.61 | 81.21 | 82.95 | 681,037 | +1.79(+2.21%) |
Jul 11, 2019 | 80.29 | 81.57 | 79.97 | 81.16 | 543,493 | +0.94(+1.17%) |
Jul 10, 2019 | 81.81 | 82.11 | 79.95 | 80.22 | 792,973 | -1.03(-1.27%) |
Jul 09, 2019 | 82.35 | 82.91 | 81.11 | 81.25 | 726,926 | -1.97(-2.36%) |
Jul 08, 2019 | 83.47 | 83.91 | 82.28 | 83.21 | 697,285 | -0.56(-0.67%) |
Jul 05, 2019 | 83.93 | 84.50 | 83.13 | 83.77 | 617,627 | -0.45(-0.54%) |
Jul 03, 2019 | 82.80 | 84.53 | 82.54 | 84.22 | 446,917 | +1.54(+1.87%) |
Jul 02, 2019 | 84.10 | 85.61 | 82.29 | 82.68 | 737,217 | -1.75(-2.07%) |