Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.49 | 72.82 | 71.49 | 72.75 | 2,118,062 | +1.63(+2.30%) |
Sep 27, 2019 | 73.52 | 74.12 | 70.87 | 71.12 | 3,133,526 | -2.65(-3.60%) |
Sep 26, 2019 | 73.16 | 74.11 | 72.88 | 73.77 | 2,514,117 | -0.58(-0.78%) |
Sep 25, 2019 | 72.73 | 74.37 | 72.35 | 74.35 | 1,397,323 | +1.17(+1.59%) |
Sep 24, 2019 | 73.52 | 74.12 | 72.48 | 73.18 | 1,752,659 | -0.11(-0.15%) |
Sep 23, 2019 | 73.14 | 74.33 | 72.89 | 73.29 | 1,098,784 | +0.08(+0.11%) |
Sep 20, 2019 | 73.30 | 74.32 | 72.81 | 73.21 | 2,258,775 | +0.44(+0.61%) |
Sep 19, 2019 | 73.71 | 74.80 | 72.73 | 72.77 | 1,711,450 | -0.89(-1.21%) |
Sep 18, 2019 | 74.19 | 74.19 | 72.40 | 73.66 | 1,541,624 | -0.65(-0.88%) |
Sep 17, 2019 | 74.50 | 74.92 | 73.09 | 74.31 | 1,858,218 | -1.06(-1.40%) |
Sep 16, 2019 | 75.07 | 75.77 | 74.00 | 75.37 | 1,461,437 | -0.04(-0.05%) |
Sep 13, 2019 | 75.41 | 76.29 | 75.34 | 75.40 | 1,826,410 | -0.17(-0.23%) |
Sep 12, 2019 | 76.99 | 77.43 | 75.04 | 75.58 | 2,204,857 | -1.08(-1.41%) |
Sep 11, 2019 | 74.36 | 76.73 | 74.03 | 76.66 | 2,575,498 | +2.95(+4.00%) |
Sep 10, 2019 | 72.98 | 73.71 | 72.14 | 73.71 | 1,464,171 | +0.53(+0.73%) |
Sep 09, 2019 | 73.60 | 74.20 | 72.59 | 73.18 | 1,462,953 | -0.14(-0.19%) |
Sep 06, 2019 | 72.78 | 73.57 | 72.52 | 73.32 | 1,686,646 | +0.50(+0.68%) |
Sep 05, 2019 | 71.22 | 72.83 | 71.20 | 72.82 | 2,503,640 | +3.04(+4.35%) |
Sep 04, 2019 | 69.26 | 70.02 | 69.15 | 69.78 | 1,228,731 | +1.70(+2.49%) |
Sep 03, 2019 | 68.72 | 69.07 | 67.59 | 68.09 | 1,501,703 | -1.01(-1.46%) |
Aug 30, 2019 | 69.29 | 69.43 | 68.21 | 69.10 | 1,367,030 | +0.29(+0.43%) |
Aug 29, 2019 | 68.40 | 69.33 | 67.96 | 68.80 | 1,337,483 | +1.45(+2.15%) |
Aug 28, 2019 | 66.40 | 67.53 | 65.64 | 67.35 | 1,351,565 | +0.46(+0.69%) |
Aug 27, 2019 | 68.14 | 68.55 | 66.83 | 66.89 | 1,531,260 | -0.81(-1.19%) |
Aug 26, 2019 | 68.29 | 68.38 | 67.47 | 67.70 | 1,404,534 | +0.59(+0.88%) |
Aug 23, 2019 | 69.49 | 69.85 | 66.90 | 67.11 | 2,702,842 | -3.08(-4.38%) |
Aug 22, 2019 | 70.98 | 71.17 | 69.81 | 70.19 | 1,192,800 | -0.60(-0.85%) |
Aug 21, 2019 | 71.23 | 71.35 | 70.23 | 70.79 | 1,440,068 | +0.77(+1.09%) |
Aug 20, 2019 | 69.80 | 70.57 | 69.44 | 70.02 | 1,531,160 | -0.32(-0.45%) |
Aug 19, 2019 | 71.40 | 71.77 | 70.17 | 70.34 | 1,382,090 | +0.39(+0.56%) |
Aug 16, 2019 | 69.76 | 70.28 | 69.35 | 69.95 | 1,721,674 | +1.01(+1.47%) |
Aug 15, 2019 | 69.65 | 69.78 | 68.72 | 68.94 | 1,596,965 | -0.40(-0.58%) |
Aug 14, 2019 | 69.81 | 70.88 | 69.09 | 69.34 | 2,097,908 | -2.24(-3.12%) |
Aug 13, 2019 | 69.29 | 72.75 | 68.93 | 71.58 | 2,268,480 | +1.97(+2.83%) |
Aug 12, 2019 | 70.30 | 70.70 | 69.24 | 69.60 | 2,047,521 | -1.13(-1.60%) |
Aug 09, 2019 | 72.45 | 72.63 | 69.68 | 70.74 | 3,116,438 | -1.66(-2.29%) |
Aug 08, 2019 | 70.02 | 73.36 | 69.09 | 72.40 | 5,410,808 | -0.51(-0.70%) |
Aug 07, 2019 | 69.96 | 72.99 | 69.88 | 72.91 | 3,684,870 | +2.04(+2.88%) |
Aug 06, 2019 | 70.09 | 71.05 | 69.70 | 70.86 | 2,667,980 | +1.68(+2.43%) |
Aug 05, 2019 | 70.13 | 70.84 | 68.57 | 69.18 | 3,569,833 | -3.20(-4.42%) |
Aug 02, 2019 | 74.74 | 74.82 | 71.89 | 72.39 | 3,722,586 | -3.14(-4.16%) |
Aug 01, 2019 | 77.56 | 80.02 | 74.33 | 75.53 | 3,572,891 | -2.29(-2.94%) |
Jul 31, 2019 | 81.00 | 81.00 | 77.10 | 77.82 | 1,753,552 | -2.25(-2.81%) |
Jul 30, 2019 | 78.55 | 80.14 | 78.33 | 80.07 | 1,556,085 | +0.87(+1.09%) |
Jul 29, 2019 | 78.46 | 79.52 | 77.91 | 79.20 | 1,366,224 | +0.75(+0.95%) |
Jul 26, 2019 | 78.59 | 78.80 | 77.99 | 78.46 | 1,067,416 | +0.29(+0.37%) |
Jul 25, 2019 | 78.49 | 78.63 | 77.66 | 78.16 | 1,871,201 | -0.63(-0.80%) |
Jul 24, 2019 | 77.56 | 79.36 | 77.39 | 78.79 | 2,848,641 | +1.65(+2.14%) |
Jul 23, 2019 | 76.58 | 77.41 | 76.17 | 77.14 | 2,290,523 | +1.16(+1.53%) |
Jul 22, 2019 | 74.62 | 76.11 | 74.58 | 75.98 | 2,075,165 | +1.78(+2.40%) |
Jul 19, 2019 | 74.69 | 74.69 | 73.94 | 74.20 | 1,991,268 | -0.09(-0.12%) |
Jul 18, 2019 | 73.59 | 74.62 | 72.89 | 74.29 | 2,260,152 | +1.14(+1.56%) |
Jul 17, 2019 | 74.81 | 74.81 | 73.08 | 73.15 | 1,770,080 | -1.04(-1.40%) |
Jul 16, 2019 | 74.82 | 74.90 | 73.85 | 74.19 | 1,767,553 | -0.67(-0.89%) |
Jul 15, 2019 | 74.28 | 75.13 | 74.09 | 74.86 | 1,320,421 | +0.94(+1.27%) |
Jul 12, 2019 | 72.40 | 73.95 | 72.40 | 73.92 | 1,291,748 | +1.67(+2.31%) |
Jul 11, 2019 | 73.12 | 73.32 | 71.68 | 72.25 | 1,326,947 | -0.67(-0.91%) |
Jul 10, 2019 | 73.64 | 74.26 | 72.86 | 72.92 | 1,312,679 | +0.14(+0.19%) |
Jul 09, 2019 | 71.79 | 72.85 | 71.32 | 72.78 | 1,375,033 | +0.37(+0.52%) |
Jul 08, 2019 | 72.49 | 73.05 | 72.00 | 72.41 | 1,391,563 | -0.89(-1.22%) |
Jul 05, 2019 | 72.95 | 73.64 | 72.81 | 73.30 | 888,234 | -0.33(-0.45%) |
Jul 03, 2019 | 74.29 | 74.52 | 72.58 | 73.63 | 1,111,142 | -0.14(-0.19%) |
Jul 02, 2019 | 74.47 | 74.61 | 73.17 | 73.77 | 1,807,123 | -1.10(-1.47%) |