Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.52 | 80.58 | 78.98 | 80.42 | 430,121 | +1.19(+1.51%) |
Sep 27, 2019 | 80.57 | 80.73 | 79.04 | 79.23 | 422,888 | -1.03(-1.28%) |
Sep 26, 2019 | 81.22 | 81.40 | 79.55 | 80.26 | 301,026 | -0.70(-0.86%) |
Sep 25, 2019 | 79.83 | 81.07 | 79.68 | 80.95 | 302,162 | +1.18(+1.49%) |
Sep 24, 2019 | 81.76 | 81.99 | 79.01 | 79.77 | 479,908 | -1.53(-1.88%) |
Sep 23, 2019 | 80.91 | 81.60 | 80.58 | 81.29 | 283,393 | +0.02(+0.02%) |
Sep 20, 2019 | 82.10 | 82.53 | 80.89 | 81.28 | 868,448 | -0.81(-0.99%) |
Sep 19, 2019 | 81.78 | 82.71 | 81.78 | 82.09 | 278,469 | +0.40(+0.49%) |
Sep 18, 2019 | 81.70 | 82.27 | 80.59 | 81.69 | 281,638 | -0.01(-0.01%) |
Sep 17, 2019 | 80.83 | 82.46 | 80.43 | 81.70 | 430,650 | +1.02(+1.26%) |
Sep 16, 2019 | 79.81 | 81.00 | 79.66 | 80.68 | 261,575 | +0.60(+0.75%) |
Sep 13, 2019 | 80.21 | 80.92 | 79.56 | 80.08 | 423,807 | +0.46(+0.58%) |
Sep 12, 2019 | 79.88 | 80.23 | 79.25 | 79.62 | 381,151 | -0.18(-0.22%) |
Sep 11, 2019 | 80.50 | 80.51 | 79.22 | 79.80 | 466,715 | -0.75(-0.94%) |
Sep 10, 2019 | 81.25 | 81.25 | 79.58 | 80.55 | 431,837 | -0.66(-0.81%) |
Sep 09, 2019 | 83.63 | 83.63 | 81.06 | 81.21 | 399,130 | -2.22(-2.66%) |
Sep 06, 2019 | 83.56 | 84.05 | 83.00 | 83.43 | 371,929 | -0.13(-0.15%) |
Sep 05, 2019 | 84.21 | 85.19 | 83.29 | 83.56 | 419,586 | +0.31(+0.38%) |
Sep 04, 2019 | 82.69 | 83.76 | 82.55 | 83.24 | 439,370 | +0.78(+0.95%) |
Sep 03, 2019 | 81.79 | 82.60 | 81.38 | 82.46 | 730,863 | +0.06(+0.07%) |
Aug 30, 2019 | 82.51 | 82.60 | 81.97 | 82.40 | 450,257 | +0.43(+0.53%) |
Aug 29, 2019 | 81.23 | 82.14 | 80.79 | 81.97 | 442,844 | +1.80(+2.25%) |
Aug 28, 2019 | 79.16 | 80.31 | 78.73 | 80.17 | 417,436 | +0.65(+0.81%) |
Aug 27, 2019 | 79.70 | 79.96 | 78.69 | 79.52 | 489,788 | +0.25(+0.32%) |
Aug 26, 2019 | 79.14 | 79.81 | 77.88 | 79.27 | 326,482 | +0.81(+1.04%) |
Aug 23, 2019 | 80.03 | 81.14 | 78.18 | 78.45 | 540,329 | -1.76(-2.20%) |
Aug 22, 2019 | 80.19 | 80.53 | 79.57 | 80.22 | 722,427 | +0.17(+0.21%) |
Aug 21, 2019 | 80.45 | 80.50 | 79.67 | 80.05 | 312,946 | +0.42(+0.53%) |
Aug 20, 2019 | 79.56 | 80.66 | 78.97 | 79.63 | 587,655 | -0.17(-0.21%) |
Aug 19, 2019 | 79.02 | 79.96 | 78.64 | 79.80 | 560,733 | +1.65(+2.12%) |
Aug 16, 2019 | 77.79 | 78.41 | 75.43 | 78.14 | 675,335 | -0.68(-0.86%) |
Aug 15, 2019 | 77.60 | 78.98 | 77.38 | 78.82 | 339,304 | +1.64(+2.12%) |
Aug 14, 2019 | 78.54 | 78.92 | 77.18 | 77.18 | 407,082 | -2.56(-3.21%) |
Aug 13, 2019 | 78.54 | 80.17 | 78.18 | 79.74 | 412,951 | +1.51(+1.93%) |
Aug 12, 2019 | 79.22 | 79.59 | 78.05 | 78.23 | 224,837 | -1.40(-1.76%) |
Aug 09, 2019 | 79.69 | 80.13 | 79.31 | 79.63 | 372,644 | -0.06(-0.07%) |
Aug 08, 2019 | 78.21 | 80.05 | 78.21 | 79.69 | 476,331 | +1.91(+2.46%) |
Aug 07, 2019 | 76.42 | 78.06 | 75.93 | 77.78 | 326,611 | +0.41(+0.53%) |
Aug 06, 2019 | 76.07 | 77.55 | 76.00 | 77.37 | 405,611 | +1.96(+2.60%) |
Aug 05, 2019 | 76.79 | 76.96 | 74.65 | 75.41 | 507,279 | -2.70(-3.46%) |
Aug 02, 2019 | 79.33 | 79.39 | 77.48 | 78.11 | 616,104 | -1.49(-1.87%) |
Aug 01, 2019 | 79.98 | 81.55 | 79.53 | 79.60 | 419,861 | -0.29(-0.37%) |
Jul 31, 2019 | 81.05 | 81.35 | 79.35 | 79.89 | 590,447 | -1.13(-1.40%) |
Jul 30, 2019 | 81.15 | 81.35 | 80.48 | 81.03 | 454,048 | -0.33(-0.41%) |
Jul 29, 2019 | 81.84 | 81.94 | 81.11 | 81.36 | 364,582 | -0.16(-0.19%) |
Jul 26, 2019 | 81.10 | 81.93 | 80.78 | 81.52 | 403,814 | +0.51(+0.63%) |
Jul 25, 2019 | 81.66 | 82.26 | 80.69 | 81.01 | 423,698 | -0.65(-0.80%) |
Jul 24, 2019 | 81.78 | 82.09 | 79.36 | 81.66 | 834,298 | -0.11(-0.13%) |
Jul 23, 2019 | 80.34 | 83.68 | 80.34 | 81.77 | 966,093 | +3.01(+3.82%) |
Jul 22, 2019 | 78.49 | 79.47 | 78.16 | 78.76 | 964,928 | +0.41(+0.52%) |
Jul 19, 2019 | 77.95 | 78.55 | 77.95 | 78.35 | 461,224 | +0.40(+0.51%) |
Jul 18, 2019 | 77.88 | 77.97 | 77.39 | 77.95 | 498,210 | +0.03(+0.04%) |
Jul 17, 2019 | 79.15 | 79.78 | 77.78 | 77.92 | 435,987 | -1.38(-1.74%) |
Jul 16, 2019 | 79.00 | 79.79 | 79.00 | 79.30 | 401,012 | +0.27(+0.35%) |
Jul 15, 2019 | 79.40 | 79.74 | 78.78 | 79.02 | 345,264 | -0.48(-0.60%) |
Jul 12, 2019 | 78.91 | 79.60 | 78.91 | 79.50 | 461,326 | +0.79(+1.01%) |
Jul 11, 2019 | 78.64 | 78.91 | 77.97 | 78.71 | 281,611 | +0.19(+0.24%) |
Jul 10, 2019 | 79.23 | 79.69 | 78.43 | 78.53 | 326,354 | -0.51(-0.64%) |
Jul 09, 2019 | 78.54 | 79.16 | 78.33 | 79.03 | 725,815 | +0.50(+0.63%) |
Jul 08, 2019 | 79.00 | 79.40 | 78.43 | 78.54 | 262,470 | -1.00(-1.25%) |
Jul 05, 2019 | 78.96 | 79.58 | 78.27 | 79.53 | 216,438 | +0.14(+0.17%) |
Jul 03, 2019 | 78.93 | 79.55 | 78.87 | 79.40 | 491,925 | +0.51(+0.64%) |
Jul 02, 2019 | 79.60 | 79.60 | 78.54 | 78.89 | 436,879 | -0.54(-0.68%) |