Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.84 | 82.83 | 81.84 | 82.53 | 398,597 | +0.74(+0.90%) |
Sep 27, 2019 | 82.68 | 82.89 | 81.20 | 81.80 | 264,222 | -0.88(-1.06%) |
Sep 26, 2019 | 82.77 | 82.86 | 82.33 | 82.67 | 424,344 | +0.31(+0.38%) |
Sep 25, 2019 | 81.80 | 82.59 | 81.80 | 82.36 | 427,449 | +0.52(+0.63%) |
Sep 24, 2019 | 81.25 | 82.19 | 81.19 | 81.85 | 498,336 | +0.75(+0.92%) |
Sep 23, 2019 | 80.98 | 81.38 | 80.65 | 81.10 | 353,678 | +0.24(+0.30%) |
Sep 20, 2019 | 80.72 | 81.27 | 80.32 | 80.86 | 650,949 | +0.13(+0.16%) |
Sep 19, 2019 | 80.47 | 80.91 | 80.01 | 80.73 | 347,872 | +0.77(+0.97%) |
Sep 18, 2019 | 79.35 | 79.97 | 79.05 | 79.96 | 402,185 | +1.03(+1.31%) |
Sep 17, 2019 | 78.61 | 79.57 | 78.49 | 78.93 | 192,564 | +0.21(+0.27%) |
Sep 16, 2019 | 78.79 | 79.08 | 78.36 | 78.71 | 156,654 | +0.12(+0.15%) |
Sep 13, 2019 | 78.20 | 79.04 | 77.91 | 78.59 | 250,132 | +0.38(+0.48%) |
Sep 12, 2019 | 78.81 | 79.16 | 78.15 | 78.21 | 288,605 | +0.03(+0.04%) |
Sep 11, 2019 | 76.54 | 78.20 | 76.47 | 78.18 | 303,465 | +1.68(+2.20%) |
Sep 10, 2019 | 77.12 | 78.20 | 76.17 | 76.50 | 481,331 | +0.26(+0.34%) |
Sep 09, 2019 | 76.91 | 77.01 | 75.72 | 76.24 | 304,296 | -0.89(-1.16%) |
Sep 06, 2019 | 78.73 | 78.73 | 76.81 | 77.13 | 276,799 | -1.46(-1.86%) |
Sep 05, 2019 | 78.87 | 79.22 | 78.28 | 78.59 | 199,957 | -0.48(-0.61%) |
Sep 04, 2019 | 79.54 | 79.62 | 78.80 | 79.07 | 153,115 | -0.09(-0.11%) |
Sep 03, 2019 | 78.50 | 79.28 | 78.20 | 79.16 | 225,485 | +0.49(+0.62%) |
Aug 30, 2019 | 78.58 | 79.11 | 77.99 | 78.67 | 190,044 | -0.03(-0.04%) |
Aug 29, 2019 | 77.59 | 78.71 | 77.48 | 78.70 | 161,831 | +1.66(+2.15%) |
Aug 28, 2019 | 77.12 | 77.33 | 76.69 | 77.05 | 207,052 | -0.01(-0.01%) |
Aug 27, 2019 | 78.09 | 78.33 | 77.00 | 77.06 | 248,023 | -0.56(-0.72%) |
Aug 26, 2019 | 76.88 | 77.62 | 76.45 | 77.61 | 262,315 | +0.96(+1.25%) |
Aug 23, 2019 | 78.33 | 78.50 | 76.47 | 76.65 | 236,391 | -1.69(-2.16%) |
Aug 22, 2019 | 78.28 | 78.60 | 77.45 | 78.34 | 139,235 | +0.20(+0.25%) |
Aug 21, 2019 | 77.83 | 78.27 | 77.62 | 78.15 | 191,584 | +0.34(+0.44%) |
Aug 20, 2019 | 78.29 | 78.33 | 77.66 | 77.80 | 118,224 | -0.41(-0.53%) |
Aug 19, 2019 | 78.45 | 78.90 | 77.81 | 78.21 | 140,089 | -0.10(-0.13%) |
Aug 16, 2019 | 77.39 | 78.35 | 77.14 | 78.32 | 194,353 | +0.94(+1.22%) |
Aug 15, 2019 | 76.61 | 77.60 | 76.20 | 77.37 | 133,501 | +0.99(+1.29%) |
Aug 14, 2019 | 76.55 | 77.21 | 76.08 | 76.39 | 180,136 | -0.41(-0.54%) |
Aug 13, 2019 | 76.00 | 76.85 | 75.67 | 76.80 | 173,930 | +0.65(+0.86%) |
Aug 12, 2019 | 76.77 | 76.95 | 75.96 | 76.14 | 96,876 | -0.69(-0.89%) |
Aug 09, 2019 | 77.37 | 77.47 | 76.72 | 76.83 | 206,929 | -0.59(-0.77%) |
Aug 08, 2019 | 76.10 | 77.50 | 75.47 | 77.42 | 304,511 | +1.46(+1.92%) |
Aug 07, 2019 | 75.58 | 76.21 | 74.59 | 75.96 | 190,551 | +0.38(+0.51%) |
Aug 06, 2019 | 75.32 | 75.78 | 74.14 | 75.58 | 270,754 | +0.27(+0.36%) |
Aug 05, 2019 | 77.39 | 77.39 | 74.52 | 75.31 | 268,721 | -2.38(-3.07%) |
Aug 02, 2019 | 77.66 | 78.48 | 77.27 | 77.69 | 173,651 | -0.21(-0.27%) |
Aug 01, 2019 | 77.97 | 78.54 | 77.68 | 77.90 | 321,411 | +0.03(+0.04%) |
Jul 31, 2019 | 78.38 | 79.46 | 77.47 | 77.87 | 433,066 | -0.44(-0.57%) |
Jul 30, 2019 | 78.55 | 78.71 | 77.56 | 78.31 | 454,146 | +0.26(+0.33%) |
Jul 29, 2019 | 77.80 | 78.54 | 77.50 | 78.06 | 257,003 | +0.50(+0.64%) |
Jul 26, 2019 | 76.67 | 77.77 | 76.62 | 77.56 | 326,811 | +0.89(+1.16%) |
Jul 25, 2019 | 77.30 | 78.09 | 76.40 | 76.67 | 323,961 | -0.84(-1.08%) |
Jul 24, 2019 | 77.27 | 77.65 | 76.63 | 77.51 | 275,725 | +0.20(+0.27%) |
Jul 23, 2019 | 77.43 | 77.43 | 76.67 | 77.30 | 121,427 | +0.12(+0.15%) |
Jul 22, 2019 | 77.71 | 77.92 | 76.84 | 77.19 | 174,644 | -0.20(-0.25%) |
Jul 19, 2019 | 78.18 | 78.64 | 77.36 | 77.38 | 185,829 | -1.08(-1.37%) |
Jul 18, 2019 | 77.82 | 78.51 | 77.26 | 78.46 | 140,874 | +0.52(+0.67%) |
Jul 17, 2019 | 77.67 | 78.17 | 77.60 | 77.94 | 145,374 | +0.34(+0.44%) |
Jul 16, 2019 | 77.42 | 77.77 | 77.19 | 77.60 | 177,667 | -0.09(-0.12%) |
Jul 15, 2019 | 78.03 | 78.27 | 77.42 | 77.69 | 146,918 | -0.23(-0.30%) |
Jul 12, 2019 | 78.08 | 78.08 | 77.30 | 77.92 | 132,668 | -0.09(-0.12%) |
Jul 11, 2019 | 78.12 | 78.42 | 77.37 | 78.01 | 132,923 | -0.17(-0.22%) |
Jul 10, 2019 | 78.57 | 78.61 | 78.10 | 78.18 | 121,142 | -0.13(-0.16%) |
Jul 09, 2019 | 78.14 | 78.41 | 77.50 | 78.31 | 132,475 | +0.07(+0.09%) |
Jul 08, 2019 | 78.09 | 78.31 | 77.78 | 78.24 | 152,755 | +0.20(+0.25%) |
Jul 05, 2019 | 78.05 | 78.23 | 77.16 | 78.05 | 153,042 | -0.50(-0.63%) |
Jul 03, 2019 | 78.06 | 78.86 | 77.79 | 78.54 | 75,409 | +0.79(+1.02%) |
Jul 02, 2019 | 77.30 | 78.06 | 77.29 | 77.75 | 224,824 | +0.60(+0.77%) |