Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.29 | 71.57 | 70.24 | 71.19 | 1,026,346 | +1.20(+1.71%) |
Sep 27, 2019 | 71.69 | 72.11 | 69.86 | 69.99 | 789,653 | -1.25(-1.76%) |
Sep 26, 2019 | 72.74 | 73.26 | 71.09 | 71.24 | 983,613 | -1.78(-2.43%) |
Sep 25, 2019 | 71.86 | 73.37 | 71.49 | 73.02 | 413,072 | +1.07(+1.48%) |
Sep 24, 2019 | 74.85 | 75.08 | 71.83 | 71.95 | 516,458 | -2.90(-3.87%) |
Sep 23, 2019 | 74.63 | 75.21 | 73.00 | 74.85 | 448,349 | -0.37(-0.50%) |
Sep 20, 2019 | 74.49 | 75.66 | 74.42 | 75.22 | 949,654 | +0.88(+1.18%) |
Sep 19, 2019 | 75.46 | 75.92 | 73.90 | 74.34 | 648,021 | -1.17(-1.55%) |
Sep 18, 2019 | 74.73 | 75.84 | 74.28 | 75.52 | 481,051 | +0.21(+0.28%) |
Sep 17, 2019 | 73.97 | 75.38 | 73.11 | 75.30 | 552,225 | +0.86(+1.16%) |
Sep 16, 2019 | 73.47 | 75.25 | 73.47 | 74.44 | 513,842 | +0.12(+0.17%) |
Sep 13, 2019 | 72.90 | 74.61 | 72.69 | 74.32 | 639,891 | +2.18(+3.02%) |
Sep 12, 2019 | 71.20 | 72.57 | 70.59 | 72.14 | 343,694 | +0.58(+0.81%) |
Sep 11, 2019 | 72.96 | 72.96 | 70.54 | 71.56 | 708,910 | -0.97(-1.34%) |
Sep 10, 2019 | 72.01 | 72.71 | 71.33 | 72.53 | 815,856 | +0.95(+1.33%) |
Sep 09, 2019 | 70.42 | 72.22 | 70.30 | 71.58 | 638,671 | +1.83(+2.62%) |
Sep 06, 2019 | 70.93 | 71.08 | 69.50 | 69.75 | 505,432 | -1.21(-1.70%) |
Sep 05, 2019 | 70.93 | 71.97 | 70.86 | 70.96 | 310,292 | +1.32(+1.89%) |
Sep 04, 2019 | 69.72 | 69.86 | 68.62 | 69.64 | 474,819 | +0.85(+1.24%) |
Sep 03, 2019 | 70.40 | 70.76 | 68.02 | 68.79 | 557,973 | -2.10(-2.96%) |
Aug 30, 2019 | 70.77 | 71.13 | 70.17 | 70.89 | 500,706 | +0.60(+0.86%) |
Aug 29, 2019 | 69.07 | 70.45 | 69.07 | 70.28 | 312,058 | +2.41(+3.55%) |
Aug 28, 2019 | 66.74 | 68.36 | 66.52 | 67.87 | 226,122 | +0.91(+1.36%) |
Aug 27, 2019 | 68.57 | 68.57 | 66.21 | 66.96 | 452,476 | -1.11(-1.63%) |
Aug 26, 2019 | 68.41 | 68.70 | 67.19 | 68.08 | 291,940 | +0.34(+0.49%) |
Aug 23, 2019 | 69.30 | 70.03 | 67.58 | 67.74 | 309,961 | -1.98(-2.85%) |
Aug 22, 2019 | 70.18 | 70.28 | 68.95 | 69.73 | 167,829 | +0.05(+0.08%) |
Aug 21, 2019 | 70.35 | 70.45 | 69.41 | 69.67 | 252,228 | +0.18(+0.25%) |
Aug 20, 2019 | 69.83 | 69.88 | 68.89 | 69.50 | 327,596 | -0.59(-0.84%) |
Aug 19, 2019 | 70.68 | 70.93 | 69.75 | 70.09 | 238,896 | +0.55(+0.79%) |
Aug 16, 2019 | 68.37 | 69.98 | 68.31 | 69.54 | 327,080 | +1.65(+2.43%) |
Aug 15, 2019 | 68.58 | 69.29 | 67.48 | 67.89 | 333,551 | -0.12(-0.18%) |
Aug 14, 2019 | 67.82 | 68.86 | 66.84 | 68.01 | 359,101 | -1.30(-1.87%) |
Aug 13, 2019 | 66.95 | 69.58 | 66.68 | 69.31 | 339,222 | +2.34(+3.49%) |
Aug 12, 2019 | 68.24 | 68.31 | 66.63 | 66.97 | 301,170 | -2.42(-3.48%) |
Aug 09, 2019 | 71.29 | 71.51 | 69.31 | 69.39 | 324,472 | -2.35(-3.27%) |
Aug 08, 2019 | 71.19 | 72.04 | 70.95 | 71.74 | 493,042 | +1.54(+2.20%) |
Aug 07, 2019 | 69.88 | 70.69 | 69.29 | 70.19 | 486,230 | -1.01(-1.42%) |
Aug 06, 2019 | 69.92 | 71.39 | 69.74 | 71.21 | 690,627 | +2.42(+3.51%) |
Aug 05, 2019 | 69.46 | 69.81 | 67.73 | 68.79 | 684,237 | -2.28(-3.20%) |
Aug 02, 2019 | 71.97 | 71.97 | 69.55 | 71.07 | 830,682 | -1.26(-1.74%) |
Aug 01, 2019 | 76.03 | 76.24 | 72.07 | 72.33 | 495,774 | -3.85(-5.06%) |
Jul 31, 2019 | 77.38 | 77.64 | 75.80 | 76.18 | 462,496 | -0.80(-1.04%) |
Jul 30, 2019 | 76.43 | 77.13 | 75.37 | 76.98 | 426,719 | -0.22(-0.29%) |
Jul 29, 2019 | 78.66 | 78.89 | 76.94 | 77.21 | 390,348 | -1.64(-2.08%) |
Jul 26, 2019 | 78.77 | 79.08 | 77.54 | 78.85 | 324,926 | +0.40(+0.51%) |
Jul 25, 2019 | 80.03 | 80.79 | 77.91 | 78.45 | 530,964 | -1.22(-1.53%) |
Jul 24, 2019 | 77.62 | 80.06 | 77.25 | 79.67 | 1,186,572 | +2.46(+3.19%) |
Jul 23, 2019 | 77.14 | 78.00 | 76.57 | 77.21 | 850,506 | +0.47(+0.61%) |
Jul 22, 2019 | 77.25 | 77.79 | 76.53 | 76.74 | 314,680 | -0.17(-0.22%) |
Jul 19, 2019 | 77.70 | 78.76 | 76.88 | 76.91 | 595,093 | -0.85(-1.09%) |
Jul 18, 2019 | 77.51 | 78.74 | 76.89 | 77.75 | 421,027 | +0.25(+0.32%) |
Jul 17, 2019 | 79.12 | 79.34 | 77.19 | 77.51 | 437,693 | -1.66(-2.09%) |
Jul 16, 2019 | 78.49 | 79.56 | 78.26 | 79.16 | 290,639 | +1.01(+1.29%) |
Jul 15, 2019 | 79.91 | 80.66 | 77.66 | 78.16 | 502,959 | -2.03(-2.53%) |
Jul 12, 2019 | 78.72 | 80.41 | 78.63 | 80.19 | 305,766 | +1.62(+2.07%) |
Jul 11, 2019 | 77.39 | 78.70 | 77.10 | 78.56 | 293,414 | +1.76(+2.29%) |
Jul 10, 2019 | 77.50 | 78.04 | 76.71 | 76.81 | 244,037 | -0.38(-0.49%) |
Jul 09, 2019 | 75.79 | 77.28 | 75.58 | 77.19 | 370,663 | +0.73(+0.96%) |
Jul 08, 2019 | 78.17 | 78.17 | 75.78 | 76.46 | 584,012 | -2.63(-3.32%) |
Jul 05, 2019 | 78.95 | 79.82 | 78.56 | 79.08 | 220,510 | +0.42(+0.54%) |
Jul 03, 2019 | 78.46 | 78.88 | 78.03 | 78.66 | 144,096 | +0.64(+0.83%) |
Jul 02, 2019 | 78.49 | 78.49 | 77.46 | 78.02 | 288,839 | -0.44(-0.56%) |