Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.23 | 71.63 | 70.76 | 71.23 | 157,238 | +0.20(+0.28%) |
Sep 27, 2019 | 71.26 | 72.18 | 70.71 | 71.03 | 111,467 | +0.17(+0.25%) |
Sep 26, 2019 | 71.68 | 71.72 | 70.77 | 70.86 | 192,132 | -0.82(-1.14%) |
Sep 25, 2019 | 70.63 | 72.05 | 70.63 | 71.68 | 214,145 | +1.29(+1.84%) |
Sep 24, 2019 | 71.46 | 71.69 | 70.16 | 70.39 | 312,856 | -1.08(-1.51%) |
Sep 23, 2019 | 70.89 | 71.80 | 70.54 | 71.46 | 158,944 | +0.19(+0.27%) |
Sep 20, 2019 | 71.53 | 72.28 | 71.26 | 71.27 | 704,393 | -0.13(-0.19%) |
Sep 19, 2019 | 71.98 | 72.49 | 71.28 | 71.40 | 149,136 | -0.62(-0.86%) |
Sep 18, 2019 | 71.25 | 72.21 | 70.84 | 72.03 | 187,351 | +0.43(+0.60%) |
Sep 17, 2019 | 72.23 | 72.23 | 70.82 | 71.60 | 315,711 | -0.98(-1.35%) |
Sep 16, 2019 | 71.78 | 72.61 | 71.60 | 72.57 | 234,611 | +0.25(+0.34%) |
Sep 13, 2019 | 72.66 | 73.11 | 71.99 | 72.33 | 248,389 | +0.56(+0.77%) |
Sep 12, 2019 | 70.98 | 72.17 | 70.32 | 71.77 | 295,727 | +0.68(+0.96%) |
Sep 11, 2019 | 69.95 | 71.13 | 69.37 | 71.09 | 307,017 | +1.11(+1.59%) |
Sep 10, 2019 | 69.76 | 70.32 | 69.23 | 69.98 | 274,520 | +0.51(+0.74%) |
Sep 09, 2019 | 68.72 | 69.89 | 68.45 | 69.47 | 339,401 | +1.20(+1.76%) |
Sep 06, 2019 | 68.80 | 69.05 | 68.22 | 68.26 | 233,913 | -0.65(-0.95%) |
Sep 05, 2019 | 68.33 | 69.42 | 68.33 | 68.92 | 224,974 | +1.51(+2.24%) |
Sep 04, 2019 | 67.62 | 67.62 | 66.99 | 67.41 | 161,304 | +0.41(+0.61%) |
Sep 03, 2019 | 67.89 | 68.08 | 66.67 | 67.00 | 203,089 | -1.53(-2.24%) |
Aug 30, 2019 | 68.39 | 68.92 | 68.19 | 68.54 | 155,499 | +0.41(+0.61%) |
Aug 29, 2019 | 67.29 | 68.19 | 67.10 | 68.12 | 154,907 | +1.38(+2.07%) |
Aug 28, 2019 | 65.41 | 66.90 | 65.41 | 66.74 | 253,486 | +1.11(+1.69%) |
Aug 27, 2019 | 66.63 | 66.74 | 65.07 | 65.63 | 211,375 | -0.83(-1.25%) |
Aug 26, 2019 | 66.25 | 66.62 | 65.75 | 66.46 | 213,145 | +0.65(+0.99%) |
Aug 23, 2019 | 67.78 | 68.23 | 65.64 | 65.81 | 288,945 | -2.32(-3.40%) |
Aug 22, 2019 | 67.84 | 68.23 | 67.59 | 68.13 | 104,859 | +0.53(+0.78%) |
Aug 21, 2019 | 67.96 | 68.02 | 67.59 | 67.60 | 175,264 | +0.02(+0.04%) |
Aug 20, 2019 | 68.12 | 68.60 | 67.50 | 67.58 | 113,929 | -1.00(-1.46%) |
Aug 19, 2019 | 68.86 | 68.86 | 68.24 | 68.58 | 126,229 | +0.59(+0.87%) |
Aug 16, 2019 | 66.82 | 68.06 | 66.82 | 67.99 | 370,180 | +1.50(+2.26%) |
Aug 15, 2019 | 66.93 | 67.23 | 66.11 | 66.48 | 237,131 | -0.21(-0.32%) |
Aug 14, 2019 | 66.98 | 67.43 | 66.57 | 66.70 | 447,348 | -1.48(-2.17%) |
Aug 13, 2019 | 67.04 | 68.49 | 67.04 | 68.18 | 196,859 | +1.15(+1.72%) |
Aug 12, 2019 | 67.45 | 67.72 | 66.88 | 67.03 | 136,164 | -1.13(-1.66%) |
Aug 09, 2019 | 67.75 | 68.46 | 67.49 | 68.16 | 228,383 | -0.08(-0.12%) |
Aug 08, 2019 | 67.44 | 68.53 | 67.44 | 68.24 | 254,380 | +1.37(+2.05%) |
Aug 07, 2019 | 65.97 | 66.97 | 65.34 | 66.87 | 212,315 | -0.03(-0.05%) |
Aug 06, 2019 | 66.52 | 67.12 | 65.83 | 66.90 | 175,201 | +0.66(+0.99%) |
Aug 05, 2019 | 66.74 | 66.95 | 65.53 | 66.24 | 210,691 | -1.52(-2.24%) |
Aug 02, 2019 | 68.06 | 68.42 | 67.33 | 67.77 | 184,604 | -0.39(-0.57%) |
Aug 01, 2019 | 69.74 | 70.48 | 68.05 | 68.15 | 420,607 | -1.95(-2.78%) |
Jul 31, 2019 | 69.92 | 70.57 | 69.47 | 70.10 | 306,712 | +0.05(+0.07%) |
Jul 30, 2019 | 69.14 | 70.08 | 69.14 | 70.05 | 139,783 | +0.39(+0.57%) |
Jul 29, 2019 | 69.85 | 70.20 | 69.50 | 69.66 | 196,139 | -0.27(-0.39%) |
Jul 26, 2019 | 69.02 | 70.18 | 69.01 | 69.93 | 171,713 | +0.91(+1.32%) |
Jul 25, 2019 | 69.07 | 69.62 | 68.70 | 69.02 | 206,074 | -0.03(-0.05%) |
Jul 24, 2019 | 67.88 | 69.16 | 67.63 | 69.05 | 303,915 | +0.91(+1.34%) |
Jul 23, 2019 | 68.09 | 68.55 | 67.66 | 68.14 | 323,506 | -0.49(-0.71%) |
Jul 22, 2019 | 67.21 | 68.78 | 66.84 | 68.62 | 446,097 | +1.46(+2.18%) |
Jul 19, 2019 | 67.29 | 67.68 | 67.14 | 67.16 | 252,219 | -0.13(-0.20%) |
Jul 18, 2019 | 66.58 | 67.72 | 66.15 | 67.29 | 236,653 | +0.58(+0.86%) |
Jul 17, 2019 | 66.57 | 67.12 | 66.38 | 66.71 | 154,088 | -0.12(-0.17%) |
Jul 16, 2019 | 66.80 | 67.11 | 66.40 | 66.83 | 151,090 | +0.01(+0.01%) |
Jul 15, 2019 | 68.00 | 68.00 | 66.71 | 66.82 | 275,866 | -0.95(-1.41%) |
Jul 12, 2019 | 67.18 | 67.85 | 67.02 | 67.77 | 164,416 | +0.84(+1.25%) |
Jul 11, 2019 | 66.38 | 66.99 | 66.06 | 66.94 | 160,550 | +0.71(+1.07%) |
Jul 10, 2019 | 66.96 | 67.07 | 66.08 | 66.23 | 171,686 | -0.73(-1.09%) |
Jul 09, 2019 | 66.22 | 67.15 | 66.22 | 66.96 | 278,064 | +0.19(+0.28%) |
Jul 08, 2019 | 68.04 | 68.04 | 66.68 | 66.77 | 338,309 | -1.55(-2.27%) |
Jul 05, 2019 | 67.94 | 68.43 | 67.77 | 68.33 | 136,081 | +0.76(+1.13%) |
Jul 03, 2019 | 67.40 | 67.58 | 66.82 | 67.56 | 128,176 | +0.44(+0.66%) |
Jul 02, 2019 | 67.58 | 67.90 | 66.65 | 67.12 | 199,463 | -0.69(-1.02%) |