Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.85 | 68.85 | 67.24 | 67.40 | 1,763,484 | -0.91(-1.33%) |
Sep 27, 2019 | 71.40 | 71.66 | 67.98 | 68.31 | 2,072,800 | -2.91(-4.09%) |
Sep 26, 2019 | 71.63 | 71.83 | 70.24 | 71.22 | 1,368,027 | -0.56(-0.78%) |
Sep 25, 2019 | 72.08 | 72.74 | 71.18 | 71.78 | 1,184,024 | -0.34(-0.47%) |
Sep 24, 2019 | 73.85 | 73.85 | 71.74 | 72.12 | 1,445,580 | -1.42(-1.93%) |
Sep 23, 2019 | 74.91 | 75.00 | 73.53 | 73.54 | 651,212 | -1.41(-1.88%) |
Sep 20, 2019 | 75.86 | 77.11 | 74.42 | 74.95 | 1,730,100 | -1.05(-1.38%) |
Sep 19, 2019 | 75.34 | 76.06 | 74.29 | 76.00 | 1,090,904 | +0.50(+0.66%) |
Sep 18, 2019 | 74.93 | 76.26 | 74.22 | 75.50 | 2,079,501 | +0.50(+0.67%) |
Sep 17, 2019 | 74.47 | 75.19 | 72.70 | 75.00 | 993,488 | +0.79(+1.06%) |
Sep 16, 2019 | 72.29 | 74.41 | 72.01 | 74.21 | 1,025,311 | +1.56(+2.15%) |
Sep 13, 2019 | 73.33 | 74.49 | 72.28 | 72.65 | 1,152,200 | -0.15(-0.21%) |
Sep 12, 2019 | 72.53 | 73.24 | 71.64 | 72.80 | 1,150,512 | +0.40(+0.55%) |
Sep 11, 2019 | 74.67 | 74.76 | 71.88 | 72.40 | 1,499,674 | -1.19(-1.62%) |
Sep 10, 2019 | 71.52 | 74.32 | 70.82 | 73.59 | 1,203,661 | +1.66(+2.31%) |
Sep 09, 2019 | 72.22 | 72.58 | 71.19 | 71.93 | 961,871 | -0.20(-0.28%) |
Sep 06, 2019 | 73.23 | 73.23 | 71.97 | 72.13 | 765,300 | -0.97(-1.33%) |
Sep 05, 2019 | 73.39 | 74.10 | 72.75 | 73.10 | 637,613 | +0.36(+0.49%) |
Sep 04, 2019 | 73.87 | 74.49 | 71.87 | 72.74 | 899,711 | -0.57(-0.78%) |
Sep 03, 2019 | 74.77 | 75.00 | 72.76 | 73.31 | 1,209,459 | -1.75(-2.33%) |
Aug 30, 2019 | 74.75 | 75.23 | 74.58 | 75.06 | 527,900 | +0.45(+0.60%) |
Aug 29, 2019 | 74.38 | 75.31 | 73.94 | 74.61 | 895,202 | +0.92(+1.25%) |
Aug 28, 2019 | 74.29 | 74.99 | 73.46 | 73.69 | 688,318 | -0.99(-1.33%) |
Aug 27, 2019 | 76.06 | 76.52 | 74.03 | 74.68 | 1,039,861 | -0.89(-1.18%) |
Aug 26, 2019 | 76.52 | 77.00 | 75.15 | 75.57 | 866,229 | -0.19(-0.25%) |
Aug 23, 2019 | 77.28 | 77.47 | 75.49 | 75.76 | 1,218,100 | -1.64(-2.12%) |
Aug 22, 2019 | 78.47 | 78.47 | 76.84 | 77.40 | 949,762 | -0.82(-1.05%) |
Aug 21, 2019 | 77.07 | 78.74 | 76.26 | 78.22 | 1,280,406 | +1.71(+2.24%) |
Aug 20, 2019 | 77.11 | 77.32 | 75.75 | 76.51 | 1,144,634 | -0.90(-1.16%) |
Aug 19, 2019 | 77.41 | 77.83 | 75.94 | 77.41 | 1,035,770 | +0.91(+1.19%) |
Aug 16, 2019 | 72.51 | 76.68 | 72.13 | 76.50 | 1,861,100 | +4.77(+6.65%) |
Aug 15, 2019 | 71.78 | 73.04 | 71.53 | 71.73 | 2,361,292 | +0.02(+0.03%) |
Aug 14, 2019 | 72.69 | 73.07 | 71.67 | 71.71 | 1,310,460 | -1.75(-2.38%) |
Aug 13, 2019 | 72.71 | 74.97 | 72.71 | 73.46 | 1,514,112 | -0.13(-0.18%) |
Aug 12, 2019 | 76.44 | 77.07 | 73.15 | 73.59 | 2,057,208 | -3.40(-4.42%) |
Aug 09, 2019 | 76.41 | 77.16 | 75.24 | 76.99 | 962,800 | +0.10(+0.13%) |
Aug 08, 2019 | 77.03 | 77.77 | 76.08 | 76.89 | 792,063 | +0.20(+0.26%) |
Aug 07, 2019 | 75.31 | 77.12 | 75.01 | 76.69 | 806,439 | +0.68(+0.89%) |
Aug 06, 2019 | 76.69 | 77.68 | 74.83 | 76.01 | 869,037 | -0.01(-0.01%) |
Aug 05, 2019 | 76.20 | 77.06 | 75.11 | 76.02 | 1,824,978 | -1.82(-2.34%) |
Aug 02, 2019 | 78.00 | 80.92 | 76.01 | 77.84 | 2,150,900 | -3.16(-3.90%) |
Aug 01, 2019 | 79.43 | 81.73 | 79.32 | 81.00 | 1,471,045 | +1.68(+2.12%) |
Jul 31, 2019 | 80.82 | 81.38 | 78.77 | 79.32 | 1,453,791 | -1.68(-2.07%) |
Jul 30, 2019 | 79.55 | 81.65 | 78.81 | 81.00 | 839,773 | +1.18(+1.48%) |
Jul 29, 2019 | 81.13 | 81.67 | 79.53 | 79.82 | 1,193,097 | -1.29(-1.59%) |
Jul 26, 2019 | 81.05 | 81.43 | 80.25 | 81.11 | 837,200 | +0.44(+0.55%) |
Jul 25, 2019 | 81.10 | 81.14 | 80.34 | 80.67 | 755,614 | -0.43(-0.53%) |
Jul 24, 2019 | 80.61 | 81.64 | 80.29 | 81.10 | 699,087 | +0.50(+0.62%) |
Jul 23, 2019 | 81.66 | 81.95 | 80.50 | 80.60 | 654,785 | -1.00(-1.23%) |
Jul 22, 2019 | 81.93 | 82.49 | 80.99 | 81.60 | 704,054 | +0.03(+0.04%) |
Jul 19, 2019 | 83.71 | 83.71 | 81.39 | 81.57 | 893,800 | -1.62(-1.95%) |
Jul 18, 2019 | 82.16 | 83.55 | 82.16 | 83.19 | 917,755 | +0.72(+0.87%) |
Jul 17, 2019 | 82.26 | 83.39 | 81.37 | 82.47 | 703,517 | +0.10(+0.12%) |
Jul 16, 2019 | 84.14 | 84.14 | 82.14 | 82.37 | 580,636 | -1.62(-1.93%) |
Jul 15, 2019 | 83.23 | 84.02 | 82.66 | 83.99 | 684,034 | +1.04(+1.25%) |
Jul 12, 2019 | 82.94 | 84.04 | 82.20 | 82.95 | 796,300 | +0.23(+0.28%) |
Jul 11, 2019 | 84.92 | 85.24 | 81.17 | 82.72 | 1,166,953 | -2.39(-2.81%) |
Jul 10, 2019 | 83.51 | 85.79 | 83.51 | 85.11 | 1,370,129 | +1.98(+2.38%) |
Jul 09, 2019 | 80.34 | 83.26 | 80.07 | 83.13 | 1,959,760 | +2.74(+3.41%) |
Jul 08, 2019 | 81.63 | 82.04 | 79.41 | 80.39 | 2,032,812 | -1.61(-1.96%) |
Jul 05, 2019 | 83.66 | 83.85 | 81.66 | 82.00 | 990,200 | -2.15(-2.55%) |
Jul 03, 2019 | 84.06 | 84.80 | 83.90 | 84.15 | 487,900 | +0.10(+0.12%) |
Jul 02, 2019 | 84.15 | 84.49 | 83.66 | 84.05 | 973,840 | -2.55(-2.94%) |