Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 77.36 | 77.96 | 77.33 | 77.43 | 158,283 | +0.02(+0.03%) |
Sep 27, 2019 | 77.59 | 77.84 | 77.07 | 77.41 | 129,694 | -0.28(-0.36%) |
Sep 26, 2019 | 77.59 | 77.99 | 77.25 | 77.69 | 135,507 | +0.34(+0.44%) |
Sep 25, 2019 | 77.28 | 77.98 | 77.12 | 77.35 | 144,179 | -0.35(-0.45%) |
Sep 24, 2019 | 78.02 | 78.73 | 77.53 | 77.70 | 119,933 | -0.32(-0.41%) |
Sep 23, 2019 | 78.02 | 78.41 | 77.75 | 78.02 | 211,717 | +0.01(+0.01%) |
Sep 20, 2019 | 77.75 | 78.27 | 77.39 | 78.01 | 238,913 | +0.21(+0.27%) |
Sep 19, 2019 | 77.52 | 78.40 | 77.35 | 77.80 | 230,769 | +0.43(+0.56%) |
Sep 18, 2019 | 76.75 | 77.50 | 76.58 | 77.37 | 143,282 | +0.61(+0.79%) |
Sep 17, 2019 | 75.57 | 76.76 | 75.57 | 76.76 | 107,951 | +1.09(+1.44%) |
Sep 16, 2019 | 75.28 | 76.45 | 75.12 | 75.67 | 159,019 | +0.27(+0.36%) |
Sep 13, 2019 | 74.97 | 75.73 | 74.97 | 75.40 | 113,355 | +0.74(+0.99%) |
Sep 12, 2019 | 75.00 | 75.22 | 74.25 | 74.66 | 86,113 | -0.34(-0.45%) |
Sep 11, 2019 | 74.99 | 75.21 | 74.27 | 75.00 | 124,344 | +0.00(+0.00%) |
Sep 10, 2019 | 73.27 | 75.28 | 73.24 | 75.00 | 193,316 | +1.78(+2.43%) |
Sep 09, 2019 | 73.32 | 73.65 | 72.94 | 73.22 | 118,253 | +0.10(+0.14%) |
Sep 06, 2019 | 72.19 | 73.30 | 72.19 | 73.12 | 190,779 | +0.70(+0.97%) |
Sep 05, 2019 | 71.18 | 72.53 | 70.68 | 72.42 | 110,215 | +1.74(+2.46%) |
Sep 04, 2019 | 71.39 | 71.71 | 70.57 | 70.68 | 110,079 | -0.16(-0.23%) |
Sep 03, 2019 | 71.97 | 72.36 | 70.28 | 70.84 | 178,183 | -1.24(-1.72%) |
Aug 30, 2019 | 72.08 | 72.08 | 72.08 | 0 | +0.38(+0.53%) | |
Aug 29, 2019 | 71.71 | 72.38 | 71.21 | 71.70 | 68,795 | +0.49(+0.69%) |
Aug 28, 2019 | 69.71 | 71.73 | 69.71 | 71.21 | 197,168 | +1.33(+1.90%) |
Aug 27, 2019 | 69.80 | 70.06 | 69.39 | 69.88 | 239,305 | +0.22(+0.32%) |
Aug 26, 2019 | 70.14 | 70.14 | 69.52 | 69.66 | 129,002 | -0.07(-0.10%) |
Aug 23, 2019 | 70.47 | 70.91 | 69.66 | 69.73 | 191,431 | -0.89(-1.26%) |
Aug 22, 2019 | 71.78 | 71.78 | 70.45 | 70.62 | 148,744 | -1.04(-1.45%) |
Aug 21, 2019 | 71.35 | 72.36 | 70.85 | 71.66 | 108,350 | +0.31(+0.43%) |
Aug 20, 2019 | 71.66 | 71.66 | 70.93 | 71.35 | 150,778 | -0.42(-0.59%) |
Aug 19, 2019 | 71.00 | 71.85 | 70.54 | 71.77 | 93,318 | +1.15(+1.63%) |
Aug 16, 2019 | 70.27 | 70.80 | 69.65 | 70.62 | 172,815 | +0.62(+0.89%) |
Aug 15, 2019 | 70.59 | 70.59 | 69.19 | 70.00 | 152,904 | -0.79(-1.12%) |
Aug 14, 2019 | 71.31 | 71.34 | 69.73 | 70.79 | 188,391 | -1.63(-2.25%) |
Aug 13, 2019 | 72.00 | 72.82 | 71.50 | 72.42 | 97,991 | +0.13(+0.18%) |
Aug 12, 2019 | 73.75 | 73.81 | 71.36 | 72.29 | 149,154 | -1.76(-2.38%) |
Aug 09, 2019 | 73.67 | 74.73 | 73.50 | 74.05 | 216,135 | +0.49(+0.67%) |
Aug 08, 2019 | 71.61 | 73.59 | 71.61 | 73.56 | 140,502 | +1.62(+2.25%) |
Aug 07, 2019 | 71.19 | 72.01 | 70.94 | 71.94 | 112,645 | +0.18(+0.25%) |
Aug 06, 2019 | 71.44 | 72.90 | 71.25 | 71.76 | 157,856 | -1.19(-1.63%) |
Aug 02, 2019 | 72.95 | 72.95 | 72.95 | 0 | -1.65(-2.21%) | |
Aug 01, 2019 | 74.35 | 75.54 | 74.00 | 74.60 | 189,514 | +0.16(+0.21%) |
Jul 31, 2019 | 74.69 | 74.96 | 74.25 | 74.44 | 201,086 | -0.32(-0.43%) |
Jul 30, 2019 | 74.61 | 75.13 | 74.59 | 74.76 | 81,091 | -0.04(-0.05%) |
Jul 29, 2019 | 75.06 | 75.10 | 74.44 | 74.80 | 87,285 | -0.10(-0.13%) |
Jul 26, 2019 | 74.42 | 75.66 | 74.34 | 74.90 | 164,242 | +0.75(+1.01%) |
Jul 25, 2019 | 74.49 | 74.59 | 73.87 | 74.15 | 242,865 | -0.29(-0.39%) |
Jul 24, 2019 | 73.70 | 74.44 | 73.64 | 74.44 | 188,670 | +0.15(+0.20%) |
Jul 23, 2019 | 74.24 | 74.29 | 73.76 | 74.29 | 79,689 | -0.01(-0.01%) |
Jul 22, 2019 | 74.43 | 74.55 | 74.21 | 74.30 | 85,818 | -0.12(-0.16%) |
Jul 19, 2019 | 74.65 | 74.65 | 74.32 | 74.42 | 54,766 | -0.01(-0.01%) |
Jul 18, 2019 | 74.17 | 74.72 | 74.07 | 74.43 | 107,832 | +0.01(+0.01%) |
Jul 17, 2019 | 74.50 | 74.76 | 74.29 | 74.42 | 115,659 | -0.16(-0.21%) |
Jul 16, 2019 | 73.99 | 74.89 | 73.89 | 74.58 | 124,242 | +0.44(+0.59%) |
Jul 15, 2019 | 73.61 | 74.37 | 73.31 | 74.14 | 97,969 | +0.57(+0.77%) |
Jul 12, 2019 | 72.53 | 73.64 | 72.33 | 73.57 | 112,889 | +1.15(+1.59%) |
Jul 11, 2019 | 72.59 | 72.76 | 71.82 | 72.42 | 121,547 | -0.37(-0.51%) |
Jul 10, 2019 | 72.97 | 73.22 | 72.35 | 72.79 | 168,330 | -0.11(-0.15%) |
Jul 09, 2019 | 72.87 | 73.40 | 72.57 | 72.90 | 160,418 | -0.18(-0.25%) |
Jul 08, 2019 | 73.00 | 73.36 | 72.69 | 73.08 | 201,347 | -0.20(-0.27%) |
Jul 05, 2019 | 73.05 | 73.32 | 72.78 | 73.28 | 47,261 | -0.04(-0.05%) |
Jul 04, 2019 | 72.71 | 73.37 | 72.71 | 73.32 | 29,438 | +0.43(+0.59%) |
Jul 03, 2019 | 73.39 | 73.39 | 72.78 | 72.89 | 102,040 | -0.54(-0.74%) |