Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.68 | 68.04 | 66.61 | 66.79 | 1,416,112 | -0.89(-1.31%) |
Sep 27, 2019 | 66.33 | 68.12 | 65.94 | 67.68 | 1,784,983 | +0.44(+0.66%) |
Sep 26, 2019 | 68.28 | 68.30 | 66.89 | 67.23 | 1,829,807 | -1.78(-2.58%) |
Sep 25, 2019 | 69.35 | 70.19 | 68.03 | 69.01 | 1,457,887 | -1.19(-1.70%) |
Sep 24, 2019 | 71.15 | 71.58 | 69.75 | 70.20 | 1,627,790 | -1.51(-2.11%) |
Sep 23, 2019 | 70.61 | 72.26 | 70.36 | 71.72 | 1,464,902 | -0.31(-0.44%) |
Sep 20, 2019 | 72.01 | 73.22 | 71.40 | 72.03 | 3,710,260 | +0.54(+0.76%) |
Sep 19, 2019 | 72.84 | 73.64 | 70.93 | 71.49 | 1,792,311 | -0.77(-1.06%) |
Sep 18, 2019 | 71.97 | 73.39 | 71.43 | 72.26 | 1,875,249 | -0.90(-1.24%) |
Sep 17, 2019 | 74.35 | 74.83 | 69.98 | 73.16 | 2,990,990 | -1.74(-2.32%) |
Sep 16, 2019 | 77.64 | 77.64 | 72.74 | 74.91 | 4,979,921 | +2.55(+3.52%) |
Sep 13, 2019 | 72.35 | 72.90 | 70.27 | 72.36 | 1,766,582 | +1.15(+1.62%) |
Sep 12, 2019 | 71.81 | 72.14 | 70.27 | 71.21 | 3,185,213 | -2.32(-3.16%) |
Sep 11, 2019 | 74.11 | 76.03 | 72.92 | 73.53 | 2,049,728 | -0.02(-0.03%) |
Sep 10, 2019 | 73.76 | 76.16 | 73.23 | 73.55 | 2,288,326 | +0.52(+0.71%) |
Sep 09, 2019 | 69.39 | 73.09 | 69.33 | 73.03 | 2,409,831 | +4.49(+6.54%) |
Sep 06, 2019 | 68.68 | 69.00 | 67.37 | 68.54 | 4,147,407 | -0.67(-0.97%) |
Sep 05, 2019 | 72.30 | 72.68 | 68.97 | 69.21 | 3,965,079 | -2.57(-3.58%) |
Sep 04, 2019 | 69.84 | 71.98 | 69.20 | 71.78 | 3,385,903 | +3.47(+5.08%) |
Sep 03, 2019 | 70.59 | 71.05 | 68.15 | 68.30 | 7,595,450 | -3.65(-5.07%) |
Aug 30, 2019 | 71.59 | 72.42 | 70.46 | 71.95 | 2,246,224 | +0.47(+0.66%) |
Aug 29, 2019 | 70.09 | 72.20 | 69.62 | 71.48 | 1,565,115 | +1.91(+2.74%) |
Aug 28, 2019 | 68.45 | 70.14 | 68.06 | 69.57 | 1,357,102 | +1.68(+2.48%) |
Aug 27, 2019 | 68.68 | 68.84 | 67.13 | 67.89 | 1,303,973 | -0.17(-0.25%) |
Aug 26, 2019 | 69.71 | 70.11 | 67.60 | 68.06 | 1,136,921 | -0.76(-1.10%) |
Aug 23, 2019 | 70.33 | 71.93 | 68.45 | 68.82 | 2,186,142 | -3.04(-4.23%) |
Aug 22, 2019 | 71.93 | 73.04 | 71.41 | 71.86 | 1,431,134 | +0.29(+0.40%) |
Aug 21, 2019 | 72.05 | 72.80 | 70.35 | 71.57 | 1,385,228 | +0.42(+0.59%) |
Aug 20, 2019 | 71.12 | 71.58 | 69.94 | 71.15 | 3,099,503 | -0.64(-0.89%) |
Aug 19, 2019 | 71.99 | 72.42 | 71.09 | 71.79 | 1,595,442 | +1.33(+1.88%) |
Aug 16, 2019 | 68.37 | 70.62 | 68.21 | 70.46 | 2,876,529 | +2.33(+3.42%) |
Aug 15, 2019 | 67.81 | 69.16 | 67.29 | 68.13 | 2,373,845 | +0.38(+0.57%) |
Aug 14, 2019 | 67.95 | 68.08 | 66.20 | 67.74 | 3,402,864 | -2.31(-3.30%) |
Aug 13, 2019 | 69.10 | 71.68 | 68.57 | 70.06 | 2,227,418 | +0.24(+0.34%) |
Aug 12, 2019 | 70.17 | 70.53 | 68.62 | 69.82 | 2,281,656 | -0.91(-1.29%) |
Aug 09, 2019 | 72.39 | 72.44 | 70.67 | 70.73 | 2,131,346 | -1.48(-2.04%) |
Aug 08, 2019 | 68.33 | 72.31 | 68.17 | 72.21 | 5,245,235 | +5.44(+8.15%) |
Aug 07, 2019 | 63.91 | 68.15 | 62.76 | 66.77 | 10,288,404 | +1.34(+2.04%) |
Aug 06, 2019 | 68.14 | 68.94 | 65.00 | 65.43 | 6,556,893 | -3.52(-5.11%) |
Aug 05, 2019 | 69.47 | 70.65 | 68.39 | 68.95 | 4,651,410 | -2.57(-3.60%) |
Aug 02, 2019 | 74.67 | 75.81 | 71.44 | 71.53 | 8,165,058 | -3.06(-4.11%) |
Aug 01, 2019 | 77.27 | 79.66 | 71.65 | 74.59 | 18,211,832 | -21.32(-22.23%) |
Jul 31, 2019 | 96.08 | 97.61 | 95.17 | 95.91 | 1,738,934 | -0.25(-0.26%) |
Jul 30, 2019 | 93.13 | 96.78 | 92.71 | 96.15 | 1,471,875 | +2.78(+2.98%) |
Jul 29, 2019 | 95.25 | 95.79 | 92.73 | 93.37 | 1,208,246 | -1.99(-2.09%) |
Jul 26, 2019 | 96.13 | 96.54 | 94.65 | 95.37 | 1,351,133 | -1.16(-1.20%) |
Jul 25, 2019 | 101.70 | 101.86 | 96.29 | 96.52 | 1,691,910 | -3.88(-3.86%) |
Jul 24, 2019 | 99.87 | 102.98 | 99.87 | 100.40 | 1,301,284 | +0.19(+0.19%) |
Jul 23, 2019 | 98.88 | 100.34 | 98.09 | 100.22 | 1,009,027 | +1.36(+1.37%) |
Jul 22, 2019 | 99.84 | 100.46 | 97.83 | 98.86 | 1,191,465 | -0.91(-0.92%) |
Jul 19, 2019 | 97.14 | 99.94 | 96.19 | 99.77 | 2,012,339 | +2.73(+2.81%) |
Jul 18, 2019 | 96.14 | 97.65 | 95.63 | 97.05 | 2,556,783 | +0.61(+0.63%) |
Jul 17, 2019 | 96.71 | 97.89 | 96.26 | 96.44 | 2,135,870 | -0.57(-0.59%) |
Jul 16, 2019 | 97.53 | 97.88 | 95.57 | 97.01 | 1,638,602 | -0.27(-0.27%) |
Jul 15, 2019 | 100.73 | 101.15 | 96.89 | 97.27 | 1,145,534 | -3.06(-3.05%) |
Jul 12, 2019 | 100.58 | 101.38 | 99.80 | 100.33 | 952,393 | -0.50(-0.50%) |
Jul 11, 2019 | 101.27 | 101.63 | 100.01 | 100.83 | 1,122,926 | -0.30(-0.29%) |
Jul 10, 2019 | 99.35 | 101.38 | 99.27 | 101.13 | 1,342,682 | +2.68(+2.72%) |
Jul 09, 2019 | 98.58 | 98.78 | 97.03 | 98.45 | 1,362,713 | -0.57(-0.58%) |
Jul 08, 2019 | 98.25 | 100.15 | 97.87 | 99.02 | 910,457 | -0.08(-0.08%) |
Jul 05, 2019 | 96.90 | 99.18 | 96.90 | 99.10 | 1,074,917 | +2.09(+2.16%) |
Jul 03, 2019 | 97.66 | 98.15 | 96.76 | 97.01 | 899,533 | -0.17(-0.17%) |
Jul 02, 2019 | 101.14 | 101.60 | 96.72 | 97.17 | 1,807,407 | -4.35(-4.28%) |