Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.27 | 75.14 | 74.21 | 74.52 | 999,018 | +0.36(+0.49%) |
Sep 27, 2019 | 74.58 | 74.80 | 73.84 | 74.16 | 668,861 | -0.05(-0.07%) |
Sep 26, 2019 | 74.48 | 74.77 | 73.88 | 74.21 | 841,466 | -0.14(-0.19%) |
Sep 25, 2019 | 74.14 | 74.47 | 73.32 | 74.35 | 1,171,963 | +0.07(+0.10%) |
Sep 24, 2019 | 74.32 | 75.45 | 73.95 | 74.27 | 1,008,594 | +0.17(+0.23%) |
Sep 23, 2019 | 74.24 | 74.40 | 73.60 | 74.10 | 938,689 | -0.13(-0.18%) |
Sep 20, 2019 | 75.83 | 76.03 | 74.17 | 74.23 | 1,348,214 | -1.53(-2.02%) |
Sep 19, 2019 | 75.15 | 76.17 | 75.15 | 75.77 | 624,356 | +0.44(+0.58%) |
Sep 18, 2019 | 75.68 | 75.72 | 74.82 | 75.33 | 672,737 | -0.47(-0.62%) |
Sep 17, 2019 | 75.90 | 76.12 | 74.49 | 75.80 | 820,223 | +0.04(+0.05%) |
Sep 16, 2019 | 75.84 | 76.47 | 75.53 | 75.76 | 854,453 | -0.63(-0.83%) |
Sep 13, 2019 | 76.66 | 77.53 | 76.04 | 76.39 | 1,219,675 | -0.21(-0.27%) |
Sep 12, 2019 | 76.64 | 77.12 | 76.31 | 76.60 | 693,338 | -0.05(-0.06%) |
Sep 11, 2019 | 77.29 | 77.46 | 75.57 | 76.65 | 1,038,078 | -0.61(-0.79%) |
Sep 10, 2019 | 76.43 | 77.26 | 76.02 | 77.26 | 891,530 | +0.75(+0.99%) |
Sep 09, 2019 | 76.98 | 77.08 | 75.99 | 76.50 | 966,846 | -0.47(-0.61%) |
Sep 06, 2019 | 77.88 | 77.88 | 76.77 | 76.98 | 656,683 | +0.05(+0.07%) |
Sep 05, 2019 | 75.81 | 77.03 | 75.81 | 76.92 | 900,168 | +1.71(+2.27%) |
Sep 04, 2019 | 75.07 | 75.98 | 75.07 | 75.22 | 544,254 | +0.62(+0.83%) |
Sep 03, 2019 | 75.12 | 75.52 | 74.35 | 74.60 | 1,279,637 | -1.04(-1.38%) |
Aug 30, 2019 | 76.28 | 76.38 | 75.29 | 75.64 | 888,609 | -0.10(-0.13%) |
Aug 29, 2019 | 74.78 | 75.82 | 74.67 | 75.74 | 638,675 | +1.49(+2.00%) |
Aug 28, 2019 | 74.20 | 74.58 | 73.98 | 74.25 | 726,228 | -0.24(-0.32%) |
Aug 27, 2019 | 74.26 | 74.86 | 74.13 | 74.49 | 1,300,418 | +0.29(+0.39%) |
Aug 26, 2019 | 74.11 | 74.60 | 73.60 | 74.21 | 863,110 | +0.40(+0.55%) |
Aug 23, 2019 | 75.37 | 75.59 | 73.51 | 73.80 | 765,702 | -1.59(-2.11%) |
Aug 22, 2019 | 76.22 | 76.48 | 75.26 | 75.40 | 629,062 | -0.72(-0.95%) |
Aug 21, 2019 | 76.28 | 76.31 | 75.88 | 76.12 | 541,710 | +0.49(+0.65%) |
Aug 20, 2019 | 76.23 | 76.31 | 75.62 | 75.63 | 569,989 | -0.86(-1.13%) |
Aug 19, 2019 | 76.64 | 77.00 | 76.40 | 76.49 | 617,595 | +0.57(+0.75%) |
Aug 16, 2019 | 74.93 | 76.00 | 74.60 | 75.92 | 1,076,807 | +1.67(+2.26%) |
Aug 15, 2019 | 74.75 | 75.00 | 73.80 | 74.25 | 1,177,086 | -0.40(-0.54%) |
Aug 14, 2019 | 75.90 | 76.13 | 74.51 | 74.65 | 948,001 | -2.36(-3.06%) |
Aug 13, 2019 | 75.90 | 77.42 | 75.87 | 77.00 | 1,188,897 | +0.64(+0.84%) |
Aug 12, 2019 | 76.56 | 77.05 | 75.90 | 76.36 | 723,649 | -0.80(-1.03%) |
Aug 09, 2019 | 76.86 | 77.44 | 76.45 | 77.16 | 893,603 | -0.01(-0.01%) |
Aug 08, 2019 | 76.31 | 77.19 | 75.58 | 77.17 | 986,114 | +1.30(+1.71%) |
Aug 07, 2019 | 74.53 | 75.90 | 74.25 | 75.87 | 999,477 | +0.55(+0.73%) |
Aug 06, 2019 | 75.47 | 76.08 | 73.98 | 75.32 | 1,240,059 | +0.39(+0.53%) |
Aug 05, 2019 | 75.34 | 76.35 | 74.78 | 74.93 | 960,398 | -1.44(-1.89%) |
Aug 02, 2019 | 76.50 | 76.77 | 75.50 | 76.37 | 895,674 | -0.36(-0.47%) |
Aug 01, 2019 | 77.46 | 78.67 | 76.68 | 76.73 | 1,090,512 | -0.94(-1.20%) |
Jul 31, 2019 | 78.25 | 78.65 | 76.96 | 77.67 | 1,062,999 | -0.62(-0.80%) |
Jul 30, 2019 | 77.87 | 78.56 | 77.60 | 78.29 | 583,559 | +0.08(+0.10%) |
Jul 29, 2019 | 78.10 | 79.21 | 77.99 | 78.21 | 1,196,562 | +0.34(+0.43%) |
Jul 26, 2019 | 77.56 | 77.96 | 77.40 | 77.87 | 972,902 | +0.41(+0.53%) |
Jul 25, 2019 | 77.16 | 77.71 | 76.80 | 77.46 | 1,143,542 | +0.38(+0.49%) |
Jul 24, 2019 | 75.48 | 77.60 | 75.03 | 77.09 | 1,880,806 | +2.35(+3.14%) |
Jul 23, 2019 | 75.12 | 75.12 | 74.34 | 74.74 | 1,347,324 | -0.07(-0.09%) |
Jul 22, 2019 | 75.20 | 75.35 | 74.78 | 74.80 | 1,044,166 | -0.44(-0.58%) |
Jul 19, 2019 | 76.11 | 76.31 | 75.18 | 75.24 | 879,595 | -0.86(-1.13%) |
Jul 18, 2019 | 76.27 | 76.40 | 75.51 | 76.10 | 1,002,336 | +0.06(+0.08%) |
Jul 17, 2019 | 77.19 | 77.77 | 75.92 | 76.04 | 1,408,935 | -2.17(-2.77%) |
Jul 16, 2019 | 76.93 | 78.36 | 76.70 | 78.21 | 1,285,150 | +1.40(+1.83%) |
Jul 15, 2019 | 76.87 | 77.04 | 76.45 | 76.81 | 622,415 | -0.11(-0.15%) |
Jul 12, 2019 | 76.97 | 77.12 | 76.59 | 76.92 | 671,177 | +0.09(+0.12%) |
Jul 11, 2019 | 76.72 | 77.10 | 76.45 | 76.83 | 669,039 | +0.44(+0.57%) |
Jul 10, 2019 | 77.47 | 77.61 | 75.99 | 76.40 | 739,415 | -0.53(-0.69%) |
Jul 09, 2019 | 76.62 | 77.33 | 76.50 | 76.93 | 863,215 | -0.06(-0.07%) |
Jul 08, 2019 | 77.41 | 77.69 | 76.96 | 76.99 | 804,354 | -0.87(-1.12%) |
Jul 05, 2019 | 77.69 | 78.08 | 77.29 | 77.86 | 672,151 | +0.10(+0.13%) |
Jul 03, 2019 | 77.50 | 78.07 | 77.46 | 77.76 | 377,004 | +0.41(+0.53%) |
Jul 02, 2019 | 77.42 | 77.78 | 76.90 | 77.35 | 1,381,888 | -0.25(-0.33%) |