Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.05 | 78.25 | 78.00 | 78.25 | 2,049,773 | +0.10(+0.13%) |
Sep 27, 2019 | 78.10 | 78.17 | 78.06 | 78.15 | 1,805,183 | +0.09(+0.12%) |
Sep 26, 2019 | 78.10 | 78.15 | 78.03 | 78.05 | 1,035,342 | +0.11(+0.14%) |
Sep 25, 2019 | 78.18 | 78.19 | 77.89 | 77.94 | 2,641,518 | -0.32(-0.41%) |
Sep 24, 2019 | 78.15 | 78.32 | 78.13 | 78.26 | 1,017,697 | +0.17(+0.22%) |
Sep 23, 2019 | 78.14 | 78.25 | 78.05 | 78.09 | 1,800,126 | +0.07(+0.09%) |
Sep 20, 2019 | 77.81 | 78.06 | 77.78 | 78.02 | 1,836,082 | +0.32(+0.41%) |
Sep 19, 2019 | 77.78 | 77.83 | 77.65 | 77.70 | 2,060,295 | +0.08(+0.10%) |
Sep 18, 2019 | 77.70 | 77.87 | 77.41 | 77.63 | 1,447,608 | +0.08(+0.10%) |
Sep 17, 2019 | 77.34 | 77.58 | 77.26 | 77.55 | 1,725,047 | +0.17(+0.22%) |
Sep 16, 2019 | 77.32 | 77.40 | 77.20 | 77.38 | 1,226,756 | +0.24(+0.31%) |
Sep 13, 2019 | 77.42 | 77.47 | 77.11 | 77.14 | 1,532,109 | -0.53(-0.68%) |
Sep 12, 2019 | 77.96 | 77.99 | 77.54 | 77.67 | 1,475,617 | -0.01(-0.01%) |
Sep 11, 2019 | 77.68 | 77.82 | 77.67 | 77.68 | 1,207,341 | -0.09(-0.11%) |
Sep 10, 2019 | 78.12 | 78.12 | 77.72 | 77.76 | 2,120,839 | -0.45(-0.57%) |
Sep 09, 2019 | 78.30 | 78.39 | 78.19 | 78.21 | 1,222,926 | -0.39(-0.49%) |
Sep 06, 2019 | 78.47 | 78.63 | 78.44 | 78.59 | 2,533,577 | +0.16(+0.21%) |
Sep 05, 2019 | 78.58 | 78.58 | 78.35 | 78.43 | 2,415,568 | -0.42(-0.53%) |
Sep 04, 2019 | 78.67 | 78.91 | 78.63 | 78.85 | 2,487,899 | +0.22(+0.28%) |
Sep 03, 2019 | 78.59 | 78.82 | 78.43 | 78.63 | 4,040,654 | +0.04(+0.06%) |
Aug 30, 2019 | 78.54 | 78.65 | 78.48 | 78.59 | 2,544,170 | -0.04(-0.05%) |
Aug 29, 2019 | 78.67 | 78.71 | 78.47 | 78.63 | 2,319,030 | -0.13(-0.16%) |
Aug 28, 2019 | 78.80 | 78.88 | 78.69 | 78.76 | 1,578,800 | +0.07(+0.09%) |
Aug 27, 2019 | 78.55 | 78.73 | 78.52 | 78.69 | 1,444,002 | +0.22(+0.28%) |
Aug 26, 2019 | 78.49 | 78.59 | 78.39 | 78.47 | 1,486,803 | +0.00(+0.00%) |
Aug 23, 2019 | 78.23 | 78.60 | 78.18 | 78.47 | 1,326,574 | +0.18(+0.23%) |
Aug 22, 2019 | 78.30 | 78.45 | 78.22 | 78.29 | 1,659,827 | -0.12(-0.15%) |
Aug 21, 2019 | 78.26 | 78.52 | 78.22 | 78.41 | 1,884,720 | +0.10(+0.13%) |
Aug 20, 2019 | 78.24 | 78.32 | 78.20 | 78.30 | 1,555,553 | +0.29(+0.37%) |
Aug 19, 2019 | 78.00 | 78.13 | 77.99 | 78.01 | 1,625,421 | -0.23(-0.30%) |
Aug 16, 2019 | 78.02 | 78.24 | 77.90 | 78.24 | 2,227,055 | +0.14(+0.18%) |
Aug 15, 2019 | 77.89 | 78.22 | 77.82 | 78.11 | 2,057,077 | +0.30(+0.38%) |
Aug 14, 2019 | 77.85 | 77.88 | 77.70 | 77.81 | 1,935,435 | +0.15(+0.19%) |
Aug 13, 2019 | 77.73 | 77.76 | 77.53 | 77.66 | 1,925,575 | -0.13(-0.16%) |
Aug 12, 2019 | 77.62 | 77.82 | 77.58 | 77.79 | 2,629,940 | +0.30(+0.39%) |
Aug 09, 2019 | 77.64 | 77.68 | 77.46 | 77.49 | 3,103,214 | -0.18(-0.23%) |
Aug 08, 2019 | 77.50 | 77.69 | 77.39 | 77.67 | 2,598,498 | +0.07(+0.09%) |
Aug 07, 2019 | 77.97 | 77.97 | 77.55 | 77.60 | 5,109,183 | +0.00(+0.00%) |
Aug 06, 2019 | 77.48 | 77.62 | 77.35 | 77.60 | 7,487,175 | +0.23(+0.30%) |
Aug 05, 2019 | 77.39 | 77.50 | 77.32 | 77.37 | 4,746,392 | +0.16(+0.21%) |
Aug 02, 2019 | 77.14 | 77.23 | 77.08 | 77.21 | 2,923,492 | +0.06(+0.08%) |
Aug 01, 2019 | 76.73 | 77.23 | 76.64 | 77.15 | 2,215,649 | +0.56(+0.73%) |
Jul 31, 2019 | 76.58 | 76.77 | 76.24 | 76.59 | 6,764,727 | -0.06(-0.08%) |
Jul 30, 2019 | 76.55 | 76.65 | 76.44 | 76.65 | 1,664,759 | +0.09(+0.11%) |
Jul 29, 2019 | 76.61 | 76.66 | 76.43 | 76.56 | 7,479,342 | -0.09(-0.11%) |
Jul 26, 2019 | 76.56 | 76.65 | 76.47 | 76.65 | 1,294,746 | +0.01(+0.01%) |
Jul 25, 2019 | 76.62 | 76.67 | 76.37 | 76.64 | 1,434,438 | -0.04(-0.06%) |
Jul 24, 2019 | 76.64 | 76.73 | 76.59 | 76.68 | 1,660,406 | +0.12(+0.16%) |
Jul 23, 2019 | 76.55 | 76.61 | 76.45 | 76.56 | 2,655,452 | +0.03(+0.03%) |
Jul 22, 2019 | 76.51 | 76.60 | 76.49 | 76.54 | 1,139,384 | +0.11(+0.15%) |
Jul 19, 2019 | 76.43 | 76.51 | 76.32 | 76.43 | 1,543,514 | -0.09(-0.12%) |
Jul 18, 2019 | 76.31 | 76.57 | 76.25 | 76.52 | 1,652,232 | +0.26(+0.34%) |
Jul 17, 2019 | 76.09 | 76.34 | 76.09 | 76.27 | 2,065,011 | +0.29(+0.38%) |
Jul 16, 2019 | 75.98 | 76.01 | 75.89 | 75.98 | 1,897,583 | -0.12(-0.16%) |
Jul 15, 2019 | 76.09 | 76.14 | 76.07 | 76.09 | 1,005,887 | +0.03(+0.03%) |
Jul 12, 2019 | 75.98 | 76.09 | 75.95 | 76.07 | 1,448,628 | +0.07(+0.09%) |
Jul 11, 2019 | 76.16 | 76.21 | 75.93 | 76.00 | 1,756,846 | -0.29(-0.38%) |
Jul 10, 2019 | 76.22 | 76.32 | 76.18 | 76.29 | 1,362,264 | +0.17(+0.22%) |
Jul 09, 2019 | 76.24 | 76.24 | 76.08 | 76.12 | 1,138,769 | -0.08(-0.10%) |
Jul 08, 2019 | 76.48 | 76.48 | 76.19 | 76.20 | 1,546,643 | -0.13(-0.17%) |
Jul 05, 2019 | 76.31 | 76.38 | 76.03 | 76.32 | 3,710,651 | -0.41(-0.53%) |
Jul 03, 2019 | 76.65 | 76.73 | 76.63 | 76.73 | 2,618,345 | +0.14(+0.18%) |
Jul 02, 2019 | 76.53 | 76.66 | 76.49 | 76.60 | 4,068,020 | +0.16(+0.21%) |