Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.22 | 72.03 | 71.22 | 71.86 | 347,357 | +0.54(+0.76%) |
Sep 27, 2019 | 71.75 | 71.96 | 70.89 | 71.31 | 242,931 | -0.49(-0.69%) |
Sep 26, 2019 | 71.86 | 72.24 | 71.49 | 71.81 | 189,994 | +0.15(+0.21%) |
Sep 25, 2019 | 71.78 | 72.20 | 71.50 | 71.66 | 400,668 | -0.14(-0.19%) |
Sep 24, 2019 | 71.23 | 71.87 | 71.23 | 71.80 | 354,927 | +0.85(+1.20%) |
Sep 23, 2019 | 71.27 | 71.96 | 70.78 | 70.95 | 239,741 | -0.11(-0.15%) |
Sep 20, 2019 | 71.33 | 71.64 | 70.76 | 71.06 | 598,891 | -0.39(-0.54%) |
Sep 19, 2019 | 71.77 | 72.48 | 71.27 | 71.45 | 216,339 | +0.26(+0.36%) |
Sep 18, 2019 | 71.43 | 71.59 | 70.28 | 71.19 | 260,162 | +0.14(+0.20%) |
Sep 17, 2019 | 70.98 | 71.69 | 70.61 | 71.05 | 240,542 | +0.05(+0.07%) |
Sep 16, 2019 | 71.94 | 72.08 | 71.00 | 71.00 | 310,181 | -0.65(-0.91%) |
Sep 13, 2019 | 71.27 | 71.72 | 70.66 | 71.65 | 282,024 | +0.42(+0.59%) |
Sep 12, 2019 | 71.66 | 71.66 | 70.92 | 71.23 | 267,846 | +0.03(+0.05%) |
Sep 11, 2019 | 68.39 | 71.22 | 66.91 | 71.20 | 547,517 | +1.52(+2.19%) |
Sep 10, 2019 | 69.21 | 70.01 | 68.71 | 69.68 | 276,857 | +0.47(+0.68%) |
Sep 09, 2019 | 69.45 | 69.55 | 68.79 | 69.20 | 346,609 | -0.54(-0.77%) |
Sep 06, 2019 | 70.26 | 70.26 | 69.51 | 69.74 | 222,637 | -0.38(-0.55%) |
Sep 05, 2019 | 69.78 | 70.73 | 69.56 | 70.13 | 255,006 | +0.07(+0.11%) |
Sep 04, 2019 | 70.46 | 70.55 | 69.65 | 70.05 | 178,354 | -0.05(-0.07%) |
Sep 03, 2019 | 69.41 | 70.21 | 69.29 | 70.10 | 225,897 | +0.66(+0.95%) |
Aug 30, 2019 | 69.16 | 69.70 | 68.36 | 69.44 | 253,447 | +0.29(+0.43%) |
Aug 29, 2019 | 68.43 | 69.20 | 68.24 | 69.15 | 238,113 | +1.01(+1.48%) |
Aug 28, 2019 | 67.22 | 68.26 | 67.22 | 68.14 | 358,159 | +0.98(+1.46%) |
Aug 27, 2019 | 67.34 | 67.89 | 67.09 | 67.16 | 362,096 | +0.25(+0.38%) |
Aug 26, 2019 | 65.73 | 66.93 | 65.73 | 66.91 | 278,922 | +1.38(+2.11%) |
Aug 23, 2019 | 67.21 | 68.01 | 65.35 | 65.52 | 286,947 | -1.64(-2.45%) |
Aug 22, 2019 | 67.24 | 67.55 | 66.53 | 67.17 | 217,063 | +0.08(+0.12%) |
Aug 21, 2019 | 66.88 | 67.25 | 66.51 | 67.09 | 261,637 | +0.29(+0.44%) |
Aug 20, 2019 | 67.74 | 67.79 | 66.56 | 66.79 | 164,222 | -0.88(-1.31%) |
Aug 19, 2019 | 67.65 | 67.96 | 66.75 | 67.67 | 177,277 | +0.12(+0.18%) |
Aug 16, 2019 | 66.53 | 67.63 | 66.39 | 67.55 | 284,012 | +0.97(+1.46%) |
Aug 15, 2019 | 65.65 | 66.95 | 65.39 | 66.58 | 235,334 | +0.94(+1.43%) |
Aug 14, 2019 | 66.11 | 66.57 | 65.43 | 65.64 | 223,409 | -0.69(-1.04%) |
Aug 13, 2019 | 66.25 | 66.81 | 65.76 | 66.33 | 185,014 | +0.40(+0.61%) |
Aug 12, 2019 | 66.36 | 67.27 | 65.79 | 65.92 | 146,789 | -0.57(-0.86%) |
Aug 09, 2019 | 66.92 | 67.53 | 66.43 | 66.50 | 286,213 | -0.74(-1.09%) |
Aug 08, 2019 | 66.15 | 67.24 | 65.52 | 67.23 | 332,816 | +1.17(+1.77%) |
Aug 07, 2019 | 65.70 | 66.58 | 65.28 | 66.06 | 277,722 | +0.32(+0.49%) |
Aug 06, 2019 | 65.31 | 66.00 | 64.79 | 65.74 | 269,092 | +0.34(+0.53%) |
Aug 05, 2019 | 66.55 | 66.55 | 64.88 | 65.40 | 433,748 | -1.37(-2.06%) |
Aug 02, 2019 | 66.84 | 67.64 | 66.53 | 66.78 | 205,643 | -0.43(-0.63%) |
Aug 01, 2019 | 67.36 | 67.88 | 66.99 | 67.20 | 506,895 | -0.20(-0.30%) |
Jul 31, 2019 | 68.37 | 69.08 | 67.01 | 67.40 | 597,808 | -0.93(-1.36%) |
Jul 30, 2019 | 66.05 | 70.13 | 66.05 | 68.34 | 649,668 | -1.75(-2.50%) |
Jul 29, 2019 | 69.98 | 70.40 | 69.66 | 70.09 | 139,100 | +0.30(+0.43%) |
Jul 26, 2019 | 68.93 | 70.03 | 68.93 | 69.78 | 155,516 | +0.68(+0.98%) |
Jul 25, 2019 | 69.84 | 70.41 | 68.99 | 69.11 | 197,947 | -0.73(-1.04%) |
Jul 24, 2019 | 69.46 | 69.87 | 68.92 | 69.83 | 248,119 | +0.42(+0.60%) |
Jul 23, 2019 | 69.29 | 69.50 | 68.76 | 69.42 | 162,545 | +0.14(+0.20%) |
Jul 22, 2019 | 69.58 | 69.90 | 68.95 | 69.28 | 169,341 | -0.20(-0.29%) |
Jul 19, 2019 | 69.96 | 70.62 | 69.44 | 69.48 | 218,358 | -0.87(-1.23%) |
Jul 18, 2019 | 69.83 | 70.39 | 69.33 | 70.35 | 171,583 | +0.38(+0.55%) |
Jul 17, 2019 | 69.61 | 70.20 | 69.29 | 69.96 | 164,058 | +0.45(+0.65%) |
Jul 16, 2019 | 69.21 | 69.66 | 68.86 | 69.52 | 271,697 | +0.23(+0.33%) |
Jul 15, 2019 | 69.82 | 69.96 | 69.21 | 69.29 | 137,101 | -0.44(-0.63%) |
Jul 12, 2019 | 70.04 | 70.19 | 69.11 | 69.73 | 228,995 | -0.18(-0.26%) |
Jul 11, 2019 | 69.60 | 70.05 | 69.37 | 69.91 | 193,747 | +0.08(+0.12%) |
Jul 10, 2019 | 70.14 | 70.37 | 69.71 | 69.83 | 157,018 | -0.08(-0.12%) |
Jul 09, 2019 | 69.51 | 69.95 | 69.06 | 69.91 | 135,450 | +0.42(+0.60%) |
Jul 08, 2019 | 70.05 | 70.51 | 69.17 | 69.49 | 176,403 | -0.43(-0.62%) |
Jul 05, 2019 | 69.47 | 69.98 | 68.80 | 69.92 | 117,004 | +0.07(+0.11%) |
Jul 03, 2019 | 69.43 | 70.18 | 69.23 | 69.85 | 115,781 | +0.62(+0.90%) |
Jul 02, 2019 | 68.51 | 69.48 | 68.32 | 69.23 | 310,428 | +0.83(+1.22%) |