Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 85.44 | 85.67 | 84.35 | 84.40 | 2,191,262 | -1.04(-1.22%) |
Sep 27, 2019 | 86.38 | 86.94 | 84.88 | 85.44 | 2,786,965 | -0.74(-0.86%) |
Sep 26, 2019 | 86.24 | 86.58 | 84.98 | 86.18 | 2,145,617 | -0.41(-0.48%) |
Sep 25, 2019 | 85.21 | 86.97 | 84.81 | 86.59 | 4,064,672 | +1.19(+1.39%) |
Sep 24, 2019 | 85.88 | 86.04 | 84.34 | 85.40 | 3,168,148 | -0.53(-0.61%) |
Sep 23, 2019 | 84.90 | 86.39 | 84.90 | 85.93 | 2,997,708 | +0.82(+0.96%) |
Sep 20, 2019 | 85.24 | 85.75 | 84.78 | 85.11 | 11,423,161 | +0.16(+0.18%) |
Sep 19, 2019 | 85.28 | 85.71 | 84.55 | 84.96 | 1,626,595 | +0.07(+0.09%) |
Sep 18, 2019 | 83.78 | 85.02 | 83.37 | 84.88 | 2,207,145 | +0.65(+0.77%) |
Sep 17, 2019 | 85.49 | 85.66 | 84.03 | 84.23 | 3,031,604 | -1.51(-1.76%) |
Sep 16, 2019 | 84.16 | 86.54 | 84.08 | 85.74 | 5,645,639 | +1.04(+1.23%) |
Sep 13, 2019 | 84.83 | 85.25 | 84.14 | 84.70 | 2,048,546 | +0.48(+0.57%) |
Sep 12, 2019 | 83.61 | 84.57 | 83.00 | 84.22 | 2,266,557 | -0.23(-0.27%) |
Sep 11, 2019 | 85.13 | 85.90 | 84.15 | 84.46 | 2,334,959 | -0.40(-0.48%) |
Sep 10, 2019 | 84.41 | 85.64 | 84.27 | 84.86 | 2,872,138 | +0.65(+0.77%) |
Sep 09, 2019 | 83.70 | 84.68 | 83.25 | 84.21 | 2,907,153 | +1.04(+1.25%) |
Sep 06, 2019 | 82.53 | 83.56 | 81.94 | 83.17 | 2,569,176 | +0.91(+1.11%) |
Sep 05, 2019 | 82.91 | 83.66 | 82.21 | 82.25 | 3,237,981 | +0.09(+0.11%) |
Sep 04, 2019 | 82.70 | 82.92 | 81.69 | 82.16 | 2,019,696 | +0.18(+0.22%) |
Sep 03, 2019 | 80.18 | 82.10 | 79.97 | 81.98 | 2,596,574 | +0.69(+0.85%) |
Aug 30, 2019 | 81.32 | 82.21 | 80.88 | 81.29 | 2,344,715 | +0.42(+0.52%) |
Aug 29, 2019 | 80.04 | 81.15 | 79.98 | 80.87 | 2,878,623 | +1.61(+2.03%) |
Aug 28, 2019 | 77.92 | 79.83 | 77.92 | 79.26 | 2,812,591 | +1.36(+1.75%) |
Aug 27, 2019 | 79.93 | 80.35 | 77.76 | 77.90 | 3,137,578 | -1.48(-1.86%) |
Aug 26, 2019 | 79.15 | 79.45 | 78.38 | 79.38 | 1,902,588 | +0.93(+1.19%) |
Aug 23, 2019 | 80.34 | 81.49 | 78.08 | 78.45 | 4,010,099 | -2.70(-3.33%) |
Aug 22, 2019 | 81.80 | 82.36 | 80.94 | 81.15 | 2,361,164 | -0.69(-0.85%) |
Aug 21, 2019 | 82.10 | 82.42 | 81.00 | 81.84 | 2,412,415 | +0.51(+0.63%) |
Aug 20, 2019 | 81.43 | 82.16 | 80.82 | 81.33 | 2,310,715 | -0.07(-0.08%) |
Aug 19, 2019 | 81.83 | 82.19 | 80.85 | 81.40 | 3,334,051 | +0.68(+0.85%) |
Aug 16, 2019 | 80.07 | 80.93 | 79.77 | 80.71 | 2,593,890 | +1.11(+1.40%) |
Aug 15, 2019 | 79.97 | 80.40 | 78.71 | 79.60 | 2,558,945 | -0.05(-0.06%) |
Aug 14, 2019 | 79.72 | 80.61 | 79.32 | 79.65 | 3,097,644 | -1.80(-2.22%) |
Aug 13, 2019 | 79.97 | 82.61 | 79.30 | 81.46 | 2,799,335 | +1.17(+1.45%) |
Aug 12, 2019 | 81.73 | 81.78 | 79.88 | 80.29 | 2,348,777 | -1.74(-2.12%) |
Aug 09, 2019 | 82.10 | 82.45 | 81.31 | 82.03 | 2,455,649 | -0.22(-0.27%) |
Aug 08, 2019 | 80.29 | 82.27 | 79.94 | 82.25 | 2,830,826 | +2.76(+3.47%) |
Aug 07, 2019 | 78.10 | 79.81 | 77.63 | 79.49 | 2,877,265 | -0.07(-0.08%) |
Aug 06, 2019 | 78.86 | 79.66 | 78.43 | 79.55 | 2,650,277 | +1.45(+1.85%) |
Aug 05, 2019 | 79.95 | 80.32 | 77.58 | 78.11 | 3,715,980 | -3.17(-3.90%) |
Aug 02, 2019 | 83.11 | 83.22 | 81.20 | 81.28 | 2,541,483 | -2.02(-2.42%) |
Aug 01, 2019 | 83.26 | 84.61 | 82.82 | 83.29 | 2,636,498 | -0.47(-0.56%) |
Jul 31, 2019 | 84.63 | 85.31 | 82.88 | 83.76 | 2,958,151 | -0.86(-1.01%) |
Jul 30, 2019 | 83.60 | 84.65 | 82.97 | 84.62 | 1,794,891 | +0.65(+0.78%) |
Jul 29, 2019 | 83.23 | 84.30 | 82.75 | 83.96 | 2,785,866 | +0.40(+0.48%) |
Jul 26, 2019 | 83.59 | 83.82 | 82.05 | 83.56 | 2,776,211 | +0.61(+0.74%) |
Jul 25, 2019 | 83.88 | 83.99 | 81.65 | 82.95 | 4,468,095 | -0.69(-0.83%) |
Jul 24, 2019 | 83.33 | 83.97 | 82.78 | 83.65 | 3,580,745 | +0.08(+0.10%) |
Jul 23, 2019 | 84.12 | 84.33 | 83.29 | 83.56 | 2,294,326 | -0.19(-0.22%) |
Jul 22, 2019 | 83.80 | 84.24 | 82.92 | 83.75 | 2,408,274 | +0.48(+0.58%) |
Jul 19, 2019 | 83.57 | 84.01 | 83.14 | 83.27 | 4,864,646 | +0.03(+0.04%) |
Jul 18, 2019 | 81.83 | 83.25 | 81.53 | 83.24 | 3,021,959 | +0.92(+1.12%) |
Jul 17, 2019 | 82.80 | 83.33 | 81.90 | 82.31 | 2,760,382 | -0.48(-0.58%) |
Jul 16, 2019 | 82.49 | 83.11 | 81.51 | 82.80 | 3,214,874 | +0.30(+0.37%) |
Jul 15, 2019 | 81.95 | 82.61 | 81.17 | 82.49 | 3,783,008 | +0.56(+0.68%) |
Jul 12, 2019 | 81.06 | 82.20 | 81.06 | 81.94 | 2,255,940 | +0.60(+0.74%) |
Jul 11, 2019 | 80.57 | 81.38 | 80.00 | 81.33 | 2,995,852 | +1.21(+1.51%) |
Jul 10, 2019 | 80.22 | 80.82 | 79.64 | 80.13 | 2,393,351 | +0.32(+0.40%) |
Jul 09, 2019 | 79.21 | 80.31 | 78.88 | 79.81 | 2,901,922 | +0.62(+0.78%) |
Jul 08, 2019 | 78.85 | 80.48 | 78.85 | 79.19 | 3,727,897 | +0.13(+0.17%) |
Jul 05, 2019 | 78.96 | 79.50 | 78.14 | 79.06 | 2,394,915 | -0.18(-0.23%) |
Jul 03, 2019 | 78.40 | 79.25 | 78.29 | 79.24 | 2,492,382 | +1.06(+1.36%) |
Jul 02, 2019 | 76.54 | 78.52 | 76.00 | 78.17 | 5,035,297 | +1.36(+1.76%) |