Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.81 | 71.21 | 70.24 | 70.64 | 3,057,549 | -0.17(-0.23%) |
Sep 27, 2019 | 71.04 | 71.51 | 70.54 | 70.81 | 2,737,624 | +0.33(+0.47%) |
Sep 26, 2019 | 70.35 | 70.68 | 69.97 | 70.48 | 2,111,838 | -0.02(-0.03%) |
Sep 25, 2019 | 69.92 | 70.87 | 69.75 | 70.50 | 3,109,657 | +0.46(+0.66%) |
Sep 24, 2019 | 70.52 | 70.78 | 69.48 | 70.04 | 2,979,016 | -0.38(-0.54%) |
Sep 23, 2019 | 69.16 | 70.82 | 69.01 | 70.41 | 2,303,959 | +0.46(+0.65%) |
Sep 20, 2019 | 70.15 | 70.89 | 69.88 | 69.96 | 3,853,811 | +0.05(+0.08%) |
Sep 19, 2019 | 70.01 | 70.78 | 69.83 | 69.90 | 2,222,119 | -0.13(-0.19%) |
Sep 18, 2019 | 68.94 | 70.20 | 68.57 | 70.04 | 2,812,648 | +0.70(+1.01%) |
Sep 17, 2019 | 69.39 | 69.62 | 68.86 | 69.34 | 3,454,313 | -0.64(-0.91%) |
Sep 16, 2019 | 69.68 | 70.59 | 69.47 | 69.97 | 2,811,930 | -0.57(-0.80%) |
Sep 13, 2019 | 70.58 | 71.21 | 69.83 | 70.54 | 4,256,560 | +1.26(+1.81%) |
Sep 12, 2019 | 68.35 | 69.58 | 67.49 | 69.28 | 3,010,877 | +0.16(+0.23%) |
Sep 11, 2019 | 68.78 | 69.15 | 67.36 | 69.13 | 2,942,755 | +1.03(+1.51%) |
Sep 10, 2019 | 67.03 | 68.13 | 66.64 | 68.10 | 3,886,652 | +1.97(+2.98%) |
Sep 09, 2019 | 65.18 | 66.43 | 64.64 | 66.13 | 3,571,796 | +1.59(+2.47%) |
Sep 06, 2019 | 64.54 | 64.87 | 64.04 | 64.53 | 2,945,302 | +0.20(+0.31%) |
Sep 05, 2019 | 62.44 | 64.89 | 62.44 | 64.34 | 4,228,628 | +1.78(+2.85%) |
Sep 04, 2019 | 62.77 | 62.84 | 62.21 | 62.55 | 3,284,465 | +0.79(+1.28%) |
Sep 03, 2019 | 62.13 | 62.25 | 61.17 | 61.76 | 2,780,612 | -1.14(-1.81%) |
Aug 30, 2019 | 63.10 | 63.53 | 62.68 | 62.90 | 2,085,051 | +0.44(+0.70%) |
Aug 29, 2019 | 62.39 | 62.73 | 62.11 | 62.46 | 2,477,504 | +0.90(+1.45%) |
Aug 28, 2019 | 60.98 | 61.99 | 60.98 | 61.56 | 2,498,119 | +0.08(+0.13%) |
Aug 27, 2019 | 62.80 | 63.04 | 61.05 | 61.49 | 3,005,098 | -1.04(-1.66%) |
Aug 26, 2019 | 62.89 | 63.10 | 62.27 | 62.52 | 1,981,772 | +0.38(+0.61%) |
Aug 23, 2019 | 63.81 | 64.53 | 61.82 | 62.14 | 3,087,658 | -2.32(-3.59%) |
Aug 22, 2019 | 64.42 | 64.81 | 63.94 | 64.46 | 2,199,789 | +0.53(+0.84%) |
Aug 21, 2019 | 64.01 | 64.19 | 63.68 | 63.93 | 2,949,970 | +0.59(+0.93%) |
Aug 20, 2019 | 64.13 | 64.26 | 63.27 | 63.34 | 2,551,426 | -1.23(-1.91%) |
Aug 19, 2019 | 64.93 | 65.21 | 64.48 | 64.57 | 2,787,178 | +0.93(+1.47%) |
Aug 16, 2019 | 62.68 | 64.03 | 62.67 | 63.64 | 3,471,352 | +1.50(+2.42%) |
Aug 15, 2019 | 62.76 | 62.95 | 61.74 | 62.13 | 3,447,367 | -0.24(-0.39%) |
Aug 14, 2019 | 63.01 | 63.61 | 62.23 | 62.37 | 4,525,025 | -2.47(-3.80%) |
Aug 13, 2019 | 63.84 | 66.08 | 63.32 | 64.84 | 3,494,979 | +0.63(+0.98%) |
Aug 12, 2019 | 64.86 | 65.03 | 63.89 | 64.21 | 2,115,307 | -1.59(-2.42%) |
Aug 09, 2019 | 66.43 | 66.66 | 65.26 | 65.80 | 2,154,739 | -0.94(-1.41%) |
Aug 08, 2019 | 66.72 | 67.03 | 66.23 | 66.74 | 3,114,050 | +0.67(+1.01%) |
Aug 07, 2019 | 65.41 | 66.24 | 64.06 | 66.07 | 3,903,162 | -0.82(-1.23%) |
Aug 06, 2019 | 67.28 | 67.49 | 65.32 | 66.90 | 3,422,776 | +0.22(+0.33%) |
Aug 05, 2019 | 66.69 | 67.63 | 66.00 | 66.68 | 5,435,582 | -2.02(-2.95%) |
Aug 02, 2019 | 70.22 | 70.56 | 68.33 | 68.70 | 5,511,239 | -1.96(-2.78%) |
Aug 01, 2019 | 73.55 | 73.70 | 69.07 | 70.67 | 9,922,105 | -7.93(-10.09%) |
Jul 31, 2019 | 79.40 | 79.55 | 78.34 | 78.59 | 2,640,394 | -0.80(-1.01%) |
Jul 30, 2019 | 79.01 | 79.45 | 78.68 | 79.39 | 1,550,645 | -0.12(-0.16%) |
Jul 29, 2019 | 79.98 | 80.34 | 79.33 | 79.52 | 1,552,234 | -0.60(-0.75%) |
Jul 26, 2019 | 79.52 | 80.32 | 78.95 | 80.11 | 1,763,905 | +0.63(+0.79%) |
Jul 25, 2019 | 79.44 | 79.87 | 79.01 | 79.49 | 1,741,795 | -0.07(-0.09%) |
Jul 24, 2019 | 78.71 | 79.65 | 78.63 | 79.56 | 1,650,091 | +0.52(+0.66%) |
Jul 23, 2019 | 78.40 | 79.22 | 78.40 | 79.04 | 1,560,111 | +0.85(+1.09%) |
Jul 22, 2019 | 78.22 | 78.54 | 77.85 | 78.18 | 1,451,476 | -0.19(-0.24%) |
Jul 19, 2019 | 79.22 | 79.73 | 78.35 | 78.37 | 2,667,127 | -0.33(-0.41%) |
Jul 18, 2019 | 77.59 | 78.88 | 77.38 | 78.69 | 2,099,186 | +1.03(+1.33%) |
Jul 17, 2019 | 78.87 | 78.94 | 77.48 | 77.66 | 2,120,081 | -1.54(-1.94%) |
Jul 16, 2019 | 79.45 | 79.66 | 78.81 | 79.20 | 1,686,911 | +0.16(+0.20%) |
Jul 15, 2019 | 79.42 | 79.65 | 78.27 | 79.04 | 1,664,845 | -0.48(-0.60%) |
Jul 12, 2019 | 78.70 | 79.62 | 78.44 | 79.53 | 1,549,153 | +1.06(+1.35%) |
Jul 11, 2019 | 78.50 | 78.67 | 78.01 | 78.46 | 2,889,908 | +0.30(+0.39%) |
Jul 10, 2019 | 78.74 | 79.63 | 77.81 | 78.16 | 1,910,812 | -0.65(-0.83%) |
Jul 09, 2019 | 78.31 | 79.08 | 78.31 | 78.81 | 1,744,186 | -0.22(-0.27%) |
Jul 08, 2019 | 78.88 | 79.53 | 78.62 | 79.03 | 1,527,630 | -0.68(-0.85%) |
Jul 05, 2019 | 79.56 | 79.85 | 79.02 | 79.70 | 1,450,543 | +0.23(+0.28%) |
Jul 03, 2019 | 78.52 | 79.84 | 78.46 | 79.48 | 1,546,060 | +1.14(+1.46%) |
Jul 02, 2019 | 79.21 | 79.21 | 77.74 | 78.34 | 2,107,443 | -0.81(-1.02%) |