Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.74 | 84.98 | 83.66 | 83.71 | 2,209,278 | -1.03(-1.22%) |
Sep 27, 2019 | 85.68 | 86.23 | 84.18 | 84.74 | 2,809,879 | -0.74(-0.86%) |
Sep 26, 2019 | 85.53 | 85.87 | 84.29 | 85.47 | 2,163,258 | -0.41(-0.48%) |
Sep 25, 2019 | 84.52 | 86.26 | 84.12 | 85.88 | 4,098,091 | +1.18(+1.39%) |
Sep 24, 2019 | 85.18 | 85.34 | 83.65 | 84.71 | 3,194,197 | -0.52(-0.61%) |
Sep 23, 2019 | 84.21 | 85.69 | 84.21 | 85.23 | 3,022,355 | +0.81(+0.96%) |
Sep 20, 2019 | 84.54 | 85.05 | 84.09 | 84.42 | 11,517,081 | +0.16(+0.18%) |
Sep 19, 2019 | 84.58 | 85.01 | 83.86 | 84.27 | 1,639,969 | +0.07(+0.09%) |
Sep 18, 2019 | 83.10 | 84.32 | 82.69 | 84.19 | 2,225,292 | +0.65(+0.77%) |
Sep 17, 2019 | 84.80 | 84.96 | 83.35 | 83.55 | 3,056,530 | -1.50(-1.76%) |
Sep 16, 2019 | 83.47 | 85.83 | 83.40 | 85.04 | 5,692,057 | +1.03(+1.23%) |
Sep 13, 2019 | 84.14 | 84.55 | 83.45 | 84.01 | 2,065,389 | +0.47(+0.57%) |
Sep 12, 2019 | 82.92 | 83.88 | 82.32 | 83.54 | 2,285,193 | -0.23(-0.27%) |
Sep 11, 2019 | 84.44 | 85.20 | 83.46 | 83.77 | 2,354,156 | -0.40(-0.48%) |
Sep 10, 2019 | 83.73 | 84.94 | 83.59 | 84.17 | 2,895,752 | +0.65(+0.77%) |
Sep 09, 2019 | 83.01 | 83.99 | 82.57 | 83.52 | 2,931,055 | +1.03(+1.25%) |
Sep 06, 2019 | 81.85 | 82.88 | 81.27 | 82.49 | 2,590,300 | +0.91(+1.11%) |
Sep 05, 2019 | 82.24 | 82.97 | 81.54 | 81.58 | 3,264,604 | +0.09(+0.11%) |
Sep 04, 2019 | 82.03 | 82.25 | 81.02 | 81.49 | 2,036,302 | +0.18(+0.22%) |
Sep 03, 2019 | 79.52 | 81.43 | 79.32 | 81.31 | 2,617,923 | +0.69(+0.85%) |
Aug 30, 2019 | 80.66 | 81.54 | 80.22 | 80.63 | 2,363,993 | +0.42(+0.52%) |
Aug 29, 2019 | 79.38 | 80.49 | 79.33 | 80.21 | 2,902,291 | +1.59(+2.03%) |
Aug 28, 2019 | 77.28 | 79.18 | 77.28 | 78.62 | 2,835,716 | +1.35(+1.75%) |
Aug 27, 2019 | 79.28 | 79.70 | 77.13 | 77.27 | 3,163,375 | -1.46(-1.86%) |
Aug 26, 2019 | 78.50 | 78.80 | 77.74 | 78.73 | 1,918,231 | +0.92(+1.19%) |
Aug 23, 2019 | 79.69 | 80.82 | 77.44 | 77.81 | 4,043,070 | -2.68(-3.33%) |
Aug 22, 2019 | 81.13 | 81.69 | 80.28 | 80.49 | 2,380,577 | -0.69(-0.85%) |
Aug 21, 2019 | 81.43 | 81.75 | 80.34 | 81.17 | 2,432,249 | +0.51(+0.63%) |
Aug 20, 2019 | 80.77 | 81.49 | 80.16 | 80.67 | 2,329,714 | -0.07(-0.08%) |
Aug 19, 2019 | 81.17 | 81.52 | 80.19 | 80.73 | 3,361,463 | +0.68(+0.85%) |
Aug 16, 2019 | 79.42 | 80.27 | 79.12 | 80.06 | 2,615,216 | +1.10(+1.40%) |
Aug 15, 2019 | 79.32 | 79.75 | 78.07 | 78.95 | 2,579,984 | -0.05(-0.06%) |
Aug 14, 2019 | 79.07 | 79.95 | 78.68 | 79.00 | 3,123,112 | -1.79(-2.22%) |
Aug 13, 2019 | 79.32 | 81.93 | 78.65 | 80.79 | 2,822,351 | +1.16(+1.45%) |
Aug 12, 2019 | 81.06 | 81.12 | 79.23 | 79.63 | 2,368,088 | -1.73(-2.12%) |
Aug 09, 2019 | 81.43 | 81.78 | 80.65 | 81.36 | 2,475,839 | -0.22(-0.27%) |
Aug 08, 2019 | 79.63 | 81.60 | 79.29 | 81.58 | 2,854,101 | +2.74(+3.47%) |
Aug 07, 2019 | 77.46 | 79.16 | 77.00 | 78.84 | 2,900,921 | -0.06(-0.08%) |
Aug 06, 2019 | 78.22 | 79.01 | 77.80 | 78.90 | 2,672,068 | +1.43(+1.85%) |
Aug 05, 2019 | 79.30 | 79.66 | 76.94 | 77.47 | 3,746,532 | -3.14(-3.90%) |
Aug 02, 2019 | 82.43 | 82.54 | 80.54 | 80.61 | 2,562,379 | -2.00(-2.42%) |
Aug 01, 2019 | 82.58 | 83.92 | 82.14 | 82.61 | 2,658,175 | -0.46(-0.56%) |
Jul 31, 2019 | 83.94 | 84.62 | 82.20 | 83.08 | 2,982,473 | -0.85(-1.01%) |
Jul 30, 2019 | 82.91 | 83.96 | 82.29 | 83.93 | 1,809,648 | +0.65(+0.78%) |
Jul 29, 2019 | 82.55 | 83.61 | 82.08 | 83.28 | 2,808,771 | +0.40(+0.48%) |
Jul 26, 2019 | 82.91 | 83.14 | 81.38 | 82.88 | 2,799,037 | +0.61(+0.74%) |
Jul 25, 2019 | 83.20 | 83.30 | 80.99 | 82.27 | 4,504,832 | -0.69(-0.83%) |
Jul 24, 2019 | 82.66 | 83.29 | 82.10 | 82.96 | 3,610,185 | +0.08(+0.10%) |
Jul 23, 2019 | 83.43 | 83.64 | 82.61 | 82.88 | 2,313,190 | -0.19(-0.22%) |
Jul 22, 2019 | 83.12 | 83.55 | 82.24 | 83.07 | 2,428,075 | +0.48(+0.58%) |
Jul 19, 2019 | 82.89 | 83.33 | 82.46 | 82.59 | 4,904,642 | +0.03(+0.04%) |
Jul 18, 2019 | 81.16 | 82.57 | 80.87 | 82.56 | 3,046,805 | +0.92(+1.12%) |
Jul 17, 2019 | 82.13 | 82.66 | 81.23 | 81.64 | 2,783,077 | -0.48(-0.58%) |
Jul 16, 2019 | 81.81 | 82.44 | 80.85 | 82.12 | 3,241,307 | +0.30(+0.37%) |
Jul 15, 2019 | 81.29 | 81.93 | 80.51 | 81.82 | 3,814,111 | +0.55(+0.68%) |
Jul 12, 2019 | 80.40 | 81.53 | 80.40 | 81.27 | 2,274,488 | +0.60(+0.74%) |
Jul 11, 2019 | 79.92 | 80.72 | 79.35 | 80.67 | 3,020,484 | +1.20(+1.51%) |
Jul 10, 2019 | 79.56 | 80.16 | 78.99 | 79.47 | 2,413,028 | +0.32(+0.40%) |
Jul 09, 2019 | 78.56 | 79.66 | 78.24 | 79.16 | 2,925,781 | +0.62(+0.78%) |
Jul 08, 2019 | 78.21 | 79.82 | 78.21 | 78.54 | 3,758,548 | +0.13(+0.17%) |
Jul 05, 2019 | 78.31 | 78.86 | 77.50 | 78.41 | 2,414,606 | -0.18(-0.23%) |
Jul 03, 2019 | 77.76 | 78.61 | 77.65 | 78.59 | 2,512,874 | +1.05(+1.36%) |
Jul 02, 2019 | 75.92 | 77.88 | 75.38 | 77.54 | 5,076,697 | +1.34(+1.76%) |