Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 81.59 | 81.89 | 81.59 | 81.74 | 32,046 | +0.46(+0.57%) |
Sep 27, 2019 | 81.84 | 81.84 | 80.90 | 81.28 | 22,368 | -0.45(-0.55%) |
Sep 26, 2019 | 81.74 | 81.94 | 81.37 | 81.73 | 19,933 | -0.02(-0.02%) |
Sep 25, 2019 | 81.43 | 81.91 | 81.12 | 81.75 | 36,755 | +0.32(+0.40%) |
Sep 24, 2019 | 82.28 | 82.34 | 81.20 | 81.43 | 24,959 | -0.45(-0.55%) |
Sep 23, 2019 | 81.84 | 82.07 | 81.62 | 81.88 | 31,232 | -0.01(-0.01%) |
Sep 20, 2019 | 82.40 | 82.40 | 81.85 | 81.89 | 35,832 | -0.26(-0.31%) |
Sep 19, 2019 | 82.44 | 82.57 | 82.15 | 82.15 | 51,423 | -0.01(-0.01%) |
Sep 18, 2019 | 82.10 | 82.16 | 81.43 | 82.16 | 18,742 | +0.03(+0.03%) |
Sep 17, 2019 | 81.85 | 82.13 | 81.82 | 82.13 | 51,970 | +0.31(+0.38%) |
Sep 16, 2019 | 81.96 | 81.96 | 81.67 | 81.82 | 30,506 | -0.25(-0.30%) |
Sep 13, 2019 | 82.26 | 82.30 | 81.92 | 82.07 | 23,888 | -0.15(-0.18%) |
Sep 12, 2019 | 82.33 | 82.47 | 82.04 | 82.21 | 31,052 | +0.59(+0.72%) |
Sep 11, 2019 | 81.58 | 81.85 | 81.55 | 81.62 | 38,150 | +0.30(+0.37%) |
Sep 10, 2019 | 81.21 | 81.35 | 80.88 | 81.32 | 15,586 | -0.31(-0.38%) |
Sep 09, 2019 | 82.41 | 82.41 | 81.46 | 81.63 | 32,072 | -0.30(-0.37%) |
Sep 06, 2019 | 81.69 | 81.94 | 81.64 | 81.94 | 43,325 | +0.10(+0.12%) |
Sep 05, 2019 | 81.58 | 81.95 | 81.14 | 81.83 | 618,857 | +1.11(+1.37%) |
Sep 04, 2019 | 80.68 | 80.73 | 80.29 | 80.73 | 30,095 | +0.90(+1.13%) |
Sep 03, 2019 | 79.77 | 79.87 | 79.47 | 79.83 | 106,668 | -0.41(-0.51%) |
Aug 30, 2019 | 80.84 | 80.84 | 80.05 | 80.24 | 6,949 | +0.08(+0.10%) |
Aug 29, 2019 | 80.18 | 80.29 | 79.85 | 80.16 | 15,114 | +0.88(+1.11%) |
Aug 28, 2019 | 78.72 | 79.28 | 78.52 | 79.28 | 9,990 | +0.45(+0.58%) |
Aug 27, 2019 | 79.49 | 79.49 | 78.67 | 78.82 | 26,923 | -0.49(-0.62%) |
Aug 26, 2019 | 78.88 | 79.31 | 77.80 | 79.31 | 93,826 | +0.89(+1.14%) |
Aug 23, 2019 | 80.14 | 80.17 | 77.86 | 78.42 | 21,391 | -1.71(-2.14%) |
Aug 22, 2019 | 80.16 | 80.20 | 79.75 | 80.13 | 26,940 | +0.11(+0.14%) |
Aug 21, 2019 | 79.99 | 80.09 | 79.91 | 80.02 | 28,127 | +0.58(+0.73%) |
Aug 20, 2019 | 80.11 | 80.11 | 79.44 | 79.44 | 17,780 | -0.64(-0.80%) |
Aug 19, 2019 | 79.88 | 80.19 | 79.85 | 80.08 | 25,132 | +0.91(+1.15%) |
Aug 16, 2019 | 78.68 | 79.20 | 78.68 | 79.16 | 37,678 | +0.97(+1.25%) |
Aug 15, 2019 | 78.27 | 78.27 | 77.79 | 78.19 | 20,186 | +0.27(+0.34%) |
Aug 14, 2019 | 78.71 | 79.13 | 77.88 | 77.92 | 15,388 | -2.05(-2.56%) |
Aug 13, 2019 | 78.74 | 80.32 | 78.74 | 79.97 | 18,852 | +1.04(+1.32%) |
Aug 12, 2019 | 79.91 | 79.91 | 78.74 | 78.93 | 16,048 | -0.89(-1.12%) |
Aug 09, 2019 | 80.47 | 80.47 | 79.39 | 79.82 | 11,075 | -0.38(-0.48%) |
Aug 08, 2019 | 79.13 | 80.25 | 79.13 | 80.20 | 173,316 | +1.31(+1.66%) |
Aug 07, 2019 | 77.84 | 79.09 | 77.29 | 78.90 | 24,903 | +0.28(+0.35%) |
Aug 06, 2019 | 78.22 | 78.73 | 77.71 | 78.62 | 109,156 | +1.04(+1.34%) |
Aug 05, 2019 | 79.20 | 79.20 | 77.08 | 77.58 | 40,260 | -2.33(-2.91%) |
Aug 02, 2019 | 80.12 | 80.19 | 79.57 | 79.91 | 10,424 | -0.45(-0.57%) |
Aug 01, 2019 | 81.22 | 81.77 | 80.31 | 80.36 | 17,039 | -0.68(-0.84%) |
Jul 31, 2019 | 81.87 | 81.91 | 81.01 | 81.04 | 19,576 | -0.72(-0.89%) |
Jul 30, 2019 | 82.11 | 82.97 | 81.73 | 81.76 | 27,827 | -0.35(-0.43%) |
Jul 29, 2019 | 82.24 | 82.24 | 81.93 | 82.11 | 12,324 | +0.00(+0.00%) |
Jul 26, 2019 | 81.87 | 82.13 | 81.85 | 82.11 | 162,985 | +0.77(+0.95%) |
Jul 25, 2019 | 81.65 | 81.68 | 81.27 | 81.34 | 16,436 | -0.36(-0.45%) |
Jul 24, 2019 | 81.31 | 81.72 | 81.31 | 81.71 | 18,862 | +0.36(+0.44%) |
Jul 23, 2019 | 81.37 | 81.42 | 80.98 | 81.35 | 16,770 | +0.44(+0.54%) |
Jul 22, 2019 | 80.79 | 81.02 | 80.77 | 80.91 | 12,939 | +0.10(+0.12%) |
Jul 19, 2019 | 81.57 | 81.57 | 80.81 | 80.81 | 15,418 | -0.44(-0.54%) |
Jul 18, 2019 | 80.98 | 81.35 | 80.68 | 81.25 | 13,840 | +0.34(+0.42%) |
Jul 17, 2019 | 81.98 | 81.98 | 80.91 | 80.91 | 33,745 | -0.42(-0.52%) |
Jul 16, 2019 | 81.67 | 81.67 | 81.26 | 81.34 | 17,729 | -0.26(-0.32%) |
Jul 15, 2019 | 81.85 | 81.85 | 81.46 | 81.60 | 38,208 | +0.08(+0.10%) |
Jul 12, 2019 | 81.59 | 81.59 | 81.26 | 81.51 | 15,093 | +0.42(+0.52%) |
Jul 11, 2019 | 81.09 | 81.11 | 80.83 | 81.09 | 17,344 | +0.15(+0.19%) |
Jul 10, 2019 | 81.09 | 81.14 | 80.83 | 80.94 | 15,834 | +0.33(+0.41%) |
Jul 09, 2019 | 80.26 | 80.61 | 80.26 | 80.61 | 23,171 | +0.14(+0.18%) |
Jul 08, 2019 | 80.31 | 80.55 | 80.31 | 80.46 | 18,393 | -0.26(-0.32%) |
Jul 05, 2019 | 80.50 | 80.88 | 80.26 | 80.72 | 26,711 | -0.11(-0.14%) |
Jul 03, 2019 | 80.44 | 80.88 | 80.44 | 80.83 | 8,360 | +0.60(+0.74%) |
Jul 02, 2019 | 79.92 | 80.23 | 79.92 | 80.23 | 238,768 | +0.42(+0.52%) |