Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.17 | 72.34 | 71.17 | 72.23 | 1,893,119 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.65 | 71.14 | 1,765,769 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.55 | 72.06 | 1,075,291 | +0.27(+0.38%) |
Sep 25, 2019 | 71.31 | 72.16 | 70.39 | 71.79 | 1,607,965 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,804,888 | -0.46(-0.64%) |
Sep 23, 2019 | 72.14 | 72.31 | 71.62 | 71.74 | 1,606,368 | -0.30(-0.41%) |
Sep 20, 2019 | 72.07 | 72.86 | 71.96 | 72.03 | 2,868,889 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.89 | 72.00 | 1,293,408 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.18 | 72.23 | 1,544,798 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.06 | 71.13 | 72.04 | 1,504,785 | +1.30(+1.84%) |
Sep 16, 2019 | 71.05 | 71.55 | 70.58 | 70.74 | 1,683,148 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.07 | 70.92 | 71.23 | 2,784,668 | -0.06(-0.09%) |
Sep 12, 2019 | 71.32 | 72.19 | 71.16 | 71.29 | 2,067,844 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.91 | 2,150,360 | +0.45(+0.63%) |
Sep 10, 2019 | 70.87 | 71.13 | 68.78 | 70.46 | 3,495,147 | -0.93(-1.31%) |
Sep 09, 2019 | 73.57 | 73.72 | 70.80 | 71.40 | 2,086,015 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.18 | 73.37 | 1,445,960 | +0.24(+0.32%) |
Sep 05, 2019 | 72.62 | 73.22 | 72.35 | 73.13 | 2,055,354 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.99 | 71.27 | 71.90 | 1,568,109 | +1.21(+1.72%) |
Sep 03, 2019 | 70.77 | 71.61 | 70.43 | 70.69 | 1,663,968 | -0.61(-0.86%) |
Aug 30, 2019 | 71.89 | 71.92 | 70.93 | 71.30 | 1,457,189 | -0.14(-0.20%) |
Aug 29, 2019 | 71.53 | 71.83 | 71.22 | 71.44 | 910,903 | +0.72(+1.02%) |
Aug 28, 2019 | 70.05 | 70.81 | 69.77 | 70.72 | 1,116,043 | +0.32(+0.46%) |
Aug 27, 2019 | 70.62 | 70.88 | 70.22 | 70.39 | 1,086,191 | +0.18(+0.26%) |
Aug 26, 2019 | 70.32 | 70.47 | 69.52 | 70.21 | 1,506,287 | +0.64(+0.92%) |
Aug 23, 2019 | 71.65 | 71.94 | 69.27 | 69.57 | 1,957,815 | -2.20(-3.06%) |
Aug 22, 2019 | 72.36 | 72.36 | 70.91 | 71.77 | 1,437,505 | -0.24(-0.34%) |
Aug 21, 2019 | 71.88 | 72.24 | 71.74 | 72.02 | 1,143,624 | +0.50(+0.70%) |
Aug 20, 2019 | 71.86 | 72.15 | 71.38 | 71.52 | 906,092 | -0.30(-0.41%) |
Aug 19, 2019 | 71.96 | 72.02 | 71.46 | 71.82 | 1,187,934 | +0.72(+1.01%) |
Aug 16, 2019 | 70.53 | 71.27 | 70.34 | 71.10 | 1,984,743 | +1.20(+1.72%) |
Aug 15, 2019 | 69.62 | 70.57 | 69.51 | 69.90 | 2,374,597 | -0.85(-1.20%) |
Aug 14, 2019 | 72.16 | 72.39 | 70.66 | 70.74 | 1,931,542 | -2.33(-3.19%) |
Aug 13, 2019 | 72.35 | 73.20 | 72.07 | 73.07 | 1,525,548 | +0.81(+1.12%) |
Aug 12, 2019 | 72.79 | 72.95 | 71.86 | 72.26 | 1,271,011 | -0.65(-0.90%) |
Aug 09, 2019 | 73.49 | 73.55 | 72.18 | 72.91 | 1,550,462 | -0.75(-1.02%) |
Aug 08, 2019 | 72.09 | 73.67 | 70.90 | 73.67 | 1,673,956 | +1.89(+2.63%) |
Aug 07, 2019 | 70.89 | 72.08 | 70.39 | 71.78 | 2,643,792 | -0.02(-0.02%) |
Aug 06, 2019 | 70.73 | 72.09 | 70.38 | 71.80 | 2,546,605 | +1.21(+1.72%) |
Aug 05, 2019 | 72.20 | 72.49 | 70.13 | 70.58 | 2,935,111 | -2.66(-3.63%) |
Aug 02, 2019 | 72.75 | 73.72 | 72.43 | 73.25 | 2,142,643 | +0.04(+0.06%) |
Aug 01, 2019 | 72.54 | 73.72 | 72.26 | 73.20 | 2,540,131 | +0.72(+1.00%) |
Jul 31, 2019 | 75.06 | 75.31 | 71.82 | 72.48 | 3,259,073 | -2.16(-2.89%) |
Jul 30, 2019 | 74.37 | 75.15 | 74.30 | 74.63 | 2,518,742 | -0.08(-0.10%) |
Jul 29, 2019 | 75.03 | 75.15 | 74.67 | 74.71 | 1,511,495 | -0.30(-0.40%) |
Jul 26, 2019 | 74.35 | 75.08 | 74.16 | 75.02 | 1,284,818 | +1.01(+1.36%) |
Jul 25, 2019 | 73.73 | 74.15 | 73.26 | 74.01 | 1,993,112 | +0.32(+0.44%) |
Jul 24, 2019 | 73.21 | 73.72 | 72.56 | 73.69 | 1,871,404 | +0.37(+0.51%) |
Jul 23, 2019 | 73.16 | 73.61 | 72.48 | 73.32 | 2,314,210 | +0.46(+0.63%) |
Jul 22, 2019 | 73.34 | 73.69 | 72.83 | 72.86 | 2,000,912 | -0.41(-0.56%) |
Jul 19, 2019 | 74.43 | 74.64 | 73.24 | 73.26 | 1,740,714 | -0.89(-1.20%) |
Jul 18, 2019 | 73.71 | 74.25 | 73.20 | 74.16 | 1,585,817 | +0.31(+0.42%) |
Jul 17, 2019 | 74.37 | 74.47 | 73.82 | 73.85 | 1,319,007 | -0.37(-0.50%) |
Jul 16, 2019 | 74.27 | 74.56 | 73.91 | 74.22 | 1,291,600 | -0.06(-0.08%) |
Jul 15, 2019 | 74.43 | 74.50 | 73.96 | 74.28 | 1,760,858 | +0.01(+0.01%) |
Jul 12, 2019 | 74.22 | 74.33 | 73.64 | 74.27 | 2,016,560 | +0.34(+0.46%) |
Jul 11, 2019 | 74.11 | 74.23 | 73.59 | 73.93 | 2,030,372 | -0.11(-0.15%) |
Jul 10, 2019 | 73.94 | 74.48 | 73.91 | 74.04 | 2,554,769 | +0.22(+0.29%) |
Jul 09, 2019 | 73.27 | 73.92 | 72.65 | 73.83 | 2,248,450 | +0.31(+0.42%) |
Jul 08, 2019 | 73.67 | 73.92 | 73.38 | 73.52 | 2,057,839 | -0.40(-0.54%) |
Jul 05, 2019 | 72.82 | 74.01 | 72.40 | 73.91 | 2,518,392 | +0.62(+0.84%) |
Jul 03, 2019 | 72.48 | 73.42 | 72.47 | 73.30 | 1,664,770 | +0.84(+1.16%) |
Jul 02, 2019 | 71.91 | 73.67 | 70.79 | 72.46 | 4,875,790 | +0.09(+0.12%) |