Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.26 | 71.95 | 70.87 | 71.24 | 203,201 | +0.07(+0.10%) |
Sep 27, 2019 | 72.18 | 72.36 | 70.91 | 71.17 | 177,938 | -0.57(-0.79%) |
Sep 26, 2019 | 72.26 | 72.32 | 71.47 | 71.74 | 230,061 | -0.54(-0.74%) |
Sep 25, 2019 | 70.82 | 72.45 | 70.82 | 72.27 | 249,051 | +1.45(+2.05%) |
Sep 24, 2019 | 70.93 | 71.71 | 70.45 | 70.82 | 382,008 | -0.15(-0.21%) |
Sep 23, 2019 | 70.26 | 71.51 | 70.26 | 70.97 | 296,352 | +0.25(+0.36%) |
Sep 20, 2019 | 71.47 | 72.15 | 70.49 | 70.72 | 668,335 | -0.62(-0.87%) |
Sep 19, 2019 | 72.38 | 72.86 | 71.14 | 71.34 | 389,350 | -0.86(-1.19%) |
Sep 18, 2019 | 72.66 | 72.82 | 71.16 | 72.20 | 281,738 | -0.82(-1.12%) |
Sep 17, 2019 | 74.61 | 74.62 | 72.70 | 73.01 | 354,862 | -2.12(-2.83%) |
Sep 16, 2019 | 74.15 | 75.22 | 73.76 | 75.14 | 255,742 | +0.55(+0.73%) |
Sep 13, 2019 | 76.17 | 76.51 | 74.32 | 74.59 | 457,946 | -0.74(-0.98%) |
Sep 12, 2019 | 76.39 | 76.48 | 74.63 | 75.33 | 396,460 | -0.93(-1.21%) |
Sep 11, 2019 | 74.68 | 76.30 | 73.69 | 76.26 | 296,102 | +1.89(+2.54%) |
Sep 10, 2019 | 72.07 | 74.42 | 71.87 | 74.37 | 294,800 | +2.40(+3.33%) |
Sep 09, 2019 | 70.87 | 71.97 | 70.42 | 71.97 | 378,761 | +1.48(+2.10%) |
Sep 06, 2019 | 70.44 | 71.19 | 70.09 | 70.49 | 382,477 | +0.37(+0.53%) |
Sep 05, 2019 | 68.63 | 70.19 | 68.33 | 70.12 | 378,299 | +2.52(+3.73%) |
Sep 04, 2019 | 67.39 | 67.98 | 67.20 | 67.60 | 266,858 | +0.94(+1.42%) |
Sep 03, 2019 | 68.17 | 68.69 | 66.47 | 66.65 | 309,271 | -2.40(-3.47%) |
Aug 30, 2019 | 69.22 | 69.68 | 68.84 | 69.05 | 172,192 | +0.30(+0.44%) |
Aug 29, 2019 | 67.73 | 68.99 | 67.62 | 68.75 | 418,854 | +1.50(+2.23%) |
Aug 28, 2019 | 67.28 | 67.64 | 66.88 | 67.25 | 378,232 | -0.19(-0.27%) |
Aug 27, 2019 | 67.87 | 68.18 | 66.84 | 67.43 | 297,673 | -0.13(-0.19%) |
Aug 26, 2019 | 68.20 | 68.33 | 67.33 | 67.56 | 298,315 | +0.01(+0.01%) |
Aug 23, 2019 | 68.14 | 68.62 | 67.21 | 67.55 | 332,986 | -0.89(-1.29%) |
Aug 22, 2019 | 69.37 | 69.62 | 68.19 | 68.44 | 237,363 | -0.56(-0.80%) |
Aug 21, 2019 | 69.25 | 69.48 | 68.75 | 68.99 | 208,597 | +0.55(+0.80%) |
Aug 20, 2019 | 69.40 | 69.62 | 68.43 | 68.45 | 282,446 | -1.14(-1.64%) |
Aug 19, 2019 | 69.86 | 70.17 | 69.31 | 69.59 | 238,794 | +0.67(+0.98%) |
Aug 16, 2019 | 67.97 | 69.28 | 67.97 | 68.91 | 331,651 | +1.35(+2.00%) |
Aug 15, 2019 | 68.21 | 68.29 | 67.42 | 67.56 | 342,647 | -0.72(-1.06%) |
Aug 14, 2019 | 69.33 | 69.63 | 67.79 | 68.28 | 285,899 | -2.41(-3.40%) |
Aug 13, 2019 | 69.25 | 72.61 | 69.25 | 70.69 | 281,939 | +1.04(+1.50%) |
Aug 12, 2019 | 71.28 | 71.28 | 69.44 | 69.64 | 396,621 | -1.87(-2.61%) |
Aug 09, 2019 | 71.99 | 72.17 | 71.28 | 71.51 | 352,084 | -1.13(-1.56%) |
Aug 08, 2019 | 70.66 | 72.83 | 70.54 | 72.64 | 403,927 | +2.12(+3.01%) |
Aug 07, 2019 | 70.17 | 70.87 | 68.84 | 70.52 | 377,641 | -0.39(-0.55%) |
Aug 06, 2019 | 70.12 | 73.68 | 69.51 | 70.91 | 692,266 | -2.83(-3.84%) |
Aug 05, 2019 | 73.38 | 74.43 | 73.16 | 73.74 | 450,174 | -1.07(-1.43%) |
Aug 02, 2019 | 75.15 | 75.67 | 74.40 | 74.82 | 265,013 | -0.80(-1.06%) |
Aug 01, 2019 | 77.65 | 78.28 | 75.55 | 75.61 | 344,131 | -1.93(-2.49%) |
Jul 31, 2019 | 78.86 | 78.86 | 76.82 | 77.54 | 288,510 | -0.96(-1.23%) |
Jul 30, 2019 | 77.65 | 78.60 | 77.65 | 78.51 | 196,565 | +0.49(+0.62%) |
Jul 29, 2019 | 78.47 | 78.47 | 77.06 | 78.02 | 312,421 | -0.45(-0.57%) |
Jul 26, 2019 | 78.99 | 79.19 | 77.80 | 78.47 | 400,754 | -0.64(-0.81%) |
Jul 25, 2019 | 80.47 | 80.72 | 78.77 | 79.11 | 208,998 | -1.61(-1.99%) |
Jul 24, 2019 | 78.95 | 81.05 | 78.92 | 80.72 | 213,612 | +1.34(+1.69%) |
Jul 23, 2019 | 78.31 | 79.53 | 77.95 | 79.37 | 176,756 | +1.59(+2.04%) |
Jul 22, 2019 | 78.15 | 78.53 | 77.44 | 77.79 | 138,981 | -0.47(-0.60%) |
Jul 19, 2019 | 78.59 | 79.15 | 78.21 | 78.25 | 153,196 | +0.14(+0.17%) |
Jul 18, 2019 | 78.87 | 78.87 | 77.26 | 78.12 | 203,337 | -0.40(-0.51%) |
Jul 17, 2019 | 79.42 | 79.65 | 78.46 | 78.52 | 296,620 | -1.00(-1.26%) |
Jul 16, 2019 | 77.72 | 79.61 | 77.72 | 79.52 | 185,963 | +1.26(+1.61%) |
Jul 15, 2019 | 78.83 | 78.83 | 77.84 | 78.26 | 287,045 | -0.41(-0.52%) |
Jul 12, 2019 | 77.26 | 79.04 | 77.26 | 78.67 | 187,696 | +1.80(+2.34%) |
Jul 11, 2019 | 77.75 | 78.02 | 76.61 | 76.87 | 291,133 | -0.80(-1.03%) |
Jul 10, 2019 | 78.57 | 78.57 | 77.02 | 77.67 | 239,351 | -0.40(-0.51%) |
Jul 09, 2019 | 78.17 | 78.91 | 77.84 | 78.07 | 252,376 | -0.82(-1.04%) |
Jul 08, 2019 | 78.94 | 79.34 | 78.59 | 78.89 | 210,304 | -0.48(-0.60%) |
Jul 05, 2019 | 79.41 | 79.86 | 78.06 | 79.36 | 152,991 | -0.42(-0.52%) |
Jul 03, 2019 | 79.41 | 79.90 | 78.97 | 79.78 | 93,540 | +0.72(+0.91%) |
Jul 02, 2019 | 79.76 | 80.00 | 78.69 | 79.06 | 218,977 | -0.91(-1.13%) |