Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.32 | 76.26 | 74.96 | 76.15 | 2,438,754 | +0.83(+1.10%) |
Sep 27, 2019 | 76.56 | 76.57 | 75.11 | 75.32 | 1,852,550 | -1.11(-1.46%) |
Sep 26, 2019 | 76.42 | 76.79 | 75.94 | 76.44 | 1,334,477 | +0.43(+0.57%) |
Sep 25, 2019 | 76.46 | 77.34 | 75.87 | 76.00 | 2,194,906 | -0.27(-0.36%) |
Sep 24, 2019 | 76.38 | 76.83 | 75.65 | 76.28 | 1,516,816 | +0.43(+0.57%) |
Sep 23, 2019 | 77.01 | 77.42 | 75.75 | 75.85 | 1,898,054 | -1.41(-1.83%) |
Sep 20, 2019 | 78.22 | 78.56 | 76.68 | 77.26 | 3,370,176 | -0.69(-0.88%) |
Sep 19, 2019 | 78.41 | 78.63 | 77.60 | 77.95 | 1,524,089 | -0.09(-0.11%) |
Sep 18, 2019 | 78.67 | 79.09 | 77.27 | 78.04 | 2,213,141 | -0.54(-0.69%) |
Sep 17, 2019 | 77.46 | 78.99 | 76.91 | 78.58 | 3,748,839 | +2.25(+2.94%) |
Sep 16, 2019 | 74.83 | 76.56 | 74.61 | 76.33 | 2,452,845 | +1.03(+1.37%) |
Sep 13, 2019 | 74.26 | 76.51 | 74.26 | 75.30 | 3,865,946 | +1.50(+2.04%) |
Sep 12, 2019 | 73.29 | 74.13 | 72.96 | 73.79 | 3,970,030 | +1.02(+1.40%) |
Sep 11, 2019 | 71.92 | 72.79 | 71.47 | 72.78 | 2,500,118 | +0.76(+1.06%) |
Sep 10, 2019 | 73.41 | 73.41 | 70.73 | 72.02 | 4,159,565 | -1.86(-2.51%) |
Sep 09, 2019 | 76.39 | 76.64 | 73.58 | 73.87 | 3,299,518 | -2.19(-2.88%) |
Sep 06, 2019 | 75.35 | 76.50 | 74.89 | 76.07 | 3,479,894 | +0.69(+0.91%) |
Sep 05, 2019 | 76.39 | 77.22 | 75.08 | 75.38 | 6,000,025 | -0.71(-0.93%) |
Sep 04, 2019 | 80.45 | 81.05 | 75.99 | 76.08 | 7,818,959 | -6.39(-7.75%) |
Sep 03, 2019 | 81.87 | 82.62 | 81.41 | 82.48 | 2,828,171 | +0.22(+0.27%) |
Aug 30, 2019 | 81.58 | 83.17 | 81.48 | 82.25 | 2,300,022 | +1.17(+1.44%) |
Aug 29, 2019 | 80.01 | 81.52 | 79.73 | 81.09 | 2,353,382 | +1.34(+1.68%) |
Aug 28, 2019 | 79.48 | 79.82 | 78.30 | 79.75 | 2,178,862 | +0.54(+0.68%) |
Aug 27, 2019 | 80.44 | 80.67 | 78.60 | 79.21 | 2,806,801 | -1.29(-1.61%) |
Aug 26, 2019 | 79.75 | 80.53 | 79.34 | 80.51 | 1,925,119 | +1.33(+1.68%) |
Aug 23, 2019 | 79.55 | 79.90 | 78.78 | 79.18 | 2,545,834 | -1.52(-1.89%) |
Aug 22, 2019 | 79.24 | 80.76 | 79.15 | 80.70 | 3,149,943 | +1.65(+2.08%) |
Aug 21, 2019 | 78.01 | 79.11 | 77.39 | 79.05 | 2,701,309 | +1.36(+1.76%) |
Aug 20, 2019 | 76.62 | 78.15 | 76.35 | 77.69 | 3,406,731 | +0.68(+0.88%) |
Aug 19, 2019 | 77.79 | 77.90 | 76.79 | 77.01 | 3,480,906 | -0.20(-0.26%) |
Aug 16, 2019 | 77.71 | 77.71 | 76.83 | 77.21 | 1,945,438 | -0.14(-0.18%) |
Aug 15, 2019 | 75.89 | 78.12 | 75.72 | 77.35 | 2,751,001 | +1.85(+2.45%) |
Aug 14, 2019 | 76.71 | 77.19 | 75.30 | 75.50 | 2,630,431 | -1.81(-2.35%) |
Aug 13, 2019 | 77.84 | 79.13 | 77.27 | 77.32 | 2,866,098 | -0.40(-0.51%) |
Aug 12, 2019 | 76.68 | 78.01 | 76.09 | 77.71 | 3,366,355 | -0.09(-0.11%) |
Aug 09, 2019 | 78.00 | 78.66 | 77.19 | 77.80 | 2,406,923 | -0.29(-0.37%) |
Aug 08, 2019 | 75.72 | 78.36 | 75.72 | 78.09 | 3,268,077 | +2.19(+2.89%) |
Aug 07, 2019 | 74.35 | 76.27 | 72.93 | 75.90 | 3,277,459 | +1.05(+1.40%) |
Aug 06, 2019 | 74.42 | 75.58 | 72.19 | 74.85 | 5,044,133 | +1.05(+1.42%) |
Aug 05, 2019 | 73.20 | 76.85 | 72.70 | 73.81 | 10,742,096 | +3.58(+5.10%) |
Aug 02, 2019 | 70.56 | 71.54 | 70.22 | 70.22 | 3,616,575 | -0.55(-0.78%) |
Aug 01, 2019 | 70.25 | 71.80 | 70.22 | 70.78 | 3,408,901 | +0.78(+1.12%) |
Jul 31, 2019 | 71.41 | 71.78 | 69.25 | 69.99 | 2,700,349 | -1.61(-2.25%) |
Jul 30, 2019 | 71.83 | 72.48 | 71.01 | 71.60 | 1,944,310 | +0.07(+0.10%) |
Jul 29, 2019 | 71.31 | 71.84 | 71.16 | 71.53 | 2,112,154 | +0.24(+0.33%) |
Jul 26, 2019 | 72.06 | 72.06 | 71.05 | 71.30 | 2,747,897 | -0.61(-0.84%) |
Jul 25, 2019 | 71.37 | 72.89 | 71.23 | 71.90 | 1,882,402 | +0.55(+0.78%) |
Jul 24, 2019 | 71.89 | 72.26 | 71.08 | 71.35 | 2,177,783 | -0.87(-1.21%) |
Jul 23, 2019 | 71.74 | 72.51 | 71.62 | 72.22 | 1,534,926 | +0.62(+0.86%) |
Jul 22, 2019 | 71.16 | 71.75 | 70.91 | 71.60 | 1,638,558 | +0.47(+0.66%) |
Jul 19, 2019 | 71.41 | 71.97 | 71.13 | 71.14 | 2,159,086 | -0.14(-0.20%) |
Jul 18, 2019 | 70.26 | 71.57 | 69.58 | 71.28 | 3,289,692 | +1.60(+2.30%) |
Jul 17, 2019 | 69.96 | 70.03 | 69.18 | 69.68 | 2,580,546 | +0.01(+0.01%) |
Jul 16, 2019 | 71.71 | 71.85 | 69.54 | 69.67 | 4,129,419 | -2.31(-3.20%) |
Jul 15, 2019 | 71.76 | 72.12 | 71.48 | 71.97 | 1,553,899 | +0.33(+0.45%) |
Jul 12, 2019 | 71.75 | 72.11 | 70.92 | 71.65 | 1,889,896 | -0.04(-0.06%) |
Jul 11, 2019 | 71.97 | 72.27 | 71.06 | 71.69 | 2,522,016 | -0.53(-0.73%) |
Jul 10, 2019 | 72.78 | 72.91 | 72.08 | 72.22 | 1,492,750 | -0.11(-0.15%) |
Jul 09, 2019 | 72.33 | 72.89 | 72.06 | 72.33 | 2,304,215 | +0.20(+0.28%) |
Jul 08, 2019 | 72.65 | 72.91 | 71.81 | 72.12 | 2,930,852 | -0.63(-0.86%) |
Jul 05, 2019 | 72.19 | 73.00 | 71.69 | 72.75 | 2,001,434 | +0.41(+0.57%) |
Jul 03, 2019 | 71.58 | 72.56 | 71.58 | 72.34 | 1,996,891 | +0.77(+1.08%) |
Jul 02, 2019 | 71.35 | 72.01 | 71.19 | 71.56 | 3,591,700 | +0.28(+0.40%) |