Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.16 | 72.47 | 71.96 | 72.10 | 144,018 | +0.01(+0.01%) |
Sep 27, 2019 | 72.46 | 72.46 | 71.68 | 72.09 | 85,155 | -0.22(-0.30%) |
Sep 26, 2019 | 72.15 | 72.52 | 72.04 | 72.31 | 65,284 | +0.31(+0.44%) |
Sep 25, 2019 | 72.01 | 72.04 | 71.65 | 71.99 | 62,897 | -0.02(-0.03%) |
Sep 24, 2019 | 71.44 | 72.19 | 71.37 | 72.01 | 221,378 | +0.78(+1.10%) |
Sep 23, 2019 | 71.13 | 71.49 | 71.13 | 71.23 | 101,652 | +0.12(+0.17%) |
Sep 20, 2019 | 70.96 | 71.25 | 70.71 | 71.11 | 25,931 | +0.15(+0.20%) |
Sep 19, 2019 | 70.84 | 71.02 | 70.61 | 70.96 | 56,775 | +0.29(+0.41%) |
Sep 18, 2019 | 70.54 | 70.78 | 70.16 | 70.67 | 45,861 | +0.32(+0.46%) |
Sep 17, 2019 | 69.79 | 70.45 | 69.79 | 70.35 | 47,285 | +0.62(+0.90%) |
Sep 16, 2019 | 69.80 | 69.88 | 69.53 | 69.73 | 40,532 | +0.00(+0.01%) |
Sep 13, 2019 | 69.81 | 70.17 | 69.47 | 69.72 | 76,428 | -0.36(-0.51%) |
Sep 12, 2019 | 70.38 | 70.55 | 69.84 | 70.09 | 96,499 | +0.17(+0.25%) |
Sep 11, 2019 | 69.11 | 69.96 | 69.07 | 69.91 | 197,790 | +0.72(+1.04%) |
Sep 10, 2019 | 69.11 | 69.24 | 68.70 | 69.20 | 87,455 | +0.01(+0.02%) |
Sep 09, 2019 | 69.40 | 69.47 | 69.03 | 69.18 | 102,632 | -0.34(-0.49%) |
Sep 06, 2019 | 70.03 | 70.03 | 69.36 | 69.52 | 96,900 | -0.28(-0.40%) |
Sep 05, 2019 | 70.05 | 70.13 | 69.65 | 69.80 | 41,298 | -0.71(-1.00%) |
Sep 04, 2019 | 70.66 | 70.82 | 70.13 | 70.51 | 105,832 | +0.04(+0.06%) |
Sep 03, 2019 | 69.21 | 70.47 | 69.21 | 70.47 | 231,480 | +1.17(+1.69%) |
Aug 30, 2019 | 69.43 | 69.48 | 69.17 | 69.29 | 63,235 | +0.05(+0.08%) |
Aug 29, 2019 | 69.10 | 69.26 | 68.62 | 69.24 | 75,996 | +0.49(+0.71%) |
Aug 28, 2019 | 69.01 | 69.15 | 68.50 | 68.75 | 60,562 | -0.07(-0.10%) |
Aug 27, 2019 | 69.14 | 69.26 | 68.82 | 68.82 | 88,322 | -0.01(-0.02%) |
Aug 26, 2019 | 68.21 | 68.83 | 68.12 | 68.83 | 126,773 | +0.86(+1.27%) |
Aug 23, 2019 | 68.90 | 68.96 | 67.71 | 67.97 | 101,449 | -0.82(-1.19%) |
Aug 22, 2019 | 68.65 | 68.84 | 68.27 | 68.79 | 61,342 | +0.10(+0.15%) |
Aug 21, 2019 | 68.31 | 68.73 | 68.20 | 68.69 | 57,755 | +0.41(+0.61%) |
Aug 20, 2019 | 68.55 | 68.55 | 68.09 | 68.27 | 212,059 | -0.10(-0.15%) |
Aug 19, 2019 | 67.91 | 68.64 | 67.82 | 68.38 | 83,764 | +0.38(+0.56%) |
Aug 16, 2019 | 67.63 | 68.10 | 67.63 | 68.00 | 82,342 | +0.44(+0.64%) |
Aug 15, 2019 | 66.80 | 67.75 | 66.80 | 67.56 | 79,233 | +0.82(+1.23%) |
Aug 14, 2019 | 67.44 | 67.70 | 66.67 | 66.74 | 66,977 | -0.55(-0.81%) |
Aug 13, 2019 | 67.27 | 67.50 | 66.91 | 67.28 | 69,454 | +0.05(+0.07%) |
Aug 12, 2019 | 67.39 | 67.39 | 66.94 | 67.24 | 53,317 | -0.15(-0.23%) |
Aug 09, 2019 | 67.45 | 67.74 | 67.29 | 67.39 | 66,192 | -0.02(-0.03%) |
Aug 08, 2019 | 66.68 | 67.50 | 66.52 | 67.41 | 105,164 | +0.77(+1.15%) |
Aug 07, 2019 | 66.49 | 67.03 | 65.64 | 66.64 | 119,492 | +0.18(+0.26%) |
Aug 06, 2019 | 65.78 | 66.63 | 65.09 | 66.46 | 104,124 | +0.75(+1.14%) |
Aug 05, 2019 | 66.81 | 66.81 | 65.37 | 65.72 | 161,077 | -1.01(-1.52%) |
Aug 02, 2019 | 66.86 | 67.23 | 66.67 | 66.73 | 82,569 | +0.02(+0.03%) |
Aug 01, 2019 | 66.00 | 67.00 | 65.88 | 66.71 | 449,476 | +0.57(+0.86%) |
Jul 31, 2019 | 66.41 | 66.76 | 65.94 | 66.14 | 82,296 | -0.27(-0.41%) |
Jul 30, 2019 | 66.72 | 67.02 | 66.12 | 66.41 | 65,987 | -0.43(-0.64%) |
Jul 29, 2019 | 66.77 | 66.93 | 66.37 | 66.84 | 112,552 | +0.26(+0.38%) |
Jul 26, 2019 | 66.45 | 66.73 | 66.23 | 66.59 | 109,865 | +0.33(+0.50%) |
Jul 25, 2019 | 66.16 | 66.63 | 66.00 | 66.26 | 89,145 | -0.19(-0.28%) |
Jul 24, 2019 | 66.58 | 66.58 | 66.01 | 66.45 | 65,430 | +0.00(+0.01%) |
Jul 23, 2019 | 66.92 | 66.92 | 66.27 | 66.44 | 159,587 | -0.36(-0.55%) |
Jul 22, 2019 | 67.10 | 67.10 | 66.43 | 66.81 | 71,808 | -0.13(-0.20%) |
Jul 19, 2019 | 67.79 | 67.88 | 66.94 | 66.94 | 147,852 | -0.98(-1.45%) |
Jul 18, 2019 | 67.36 | 67.92 | 67.08 | 67.92 | 28,019 | +0.50(+0.74%) |
Jul 17, 2019 | 67.35 | 67.71 | 67.35 | 67.43 | 50,447 | +0.31(+0.47%) |
Jul 16, 2019 | 67.37 | 67.37 | 66.83 | 67.11 | 233,379 | -0.38(-0.56%) |
Jul 15, 2019 | 67.27 | 67.59 | 67.21 | 67.49 | 51,334 | +0.18(+0.26%) |
Jul 12, 2019 | 67.78 | 67.78 | 67.04 | 67.32 | 73,471 | -0.37(-0.55%) |
Jul 11, 2019 | 67.62 | 67.93 | 67.15 | 67.69 | 77,126 | -0.02(-0.03%) |
Jul 10, 2019 | 67.65 | 68.01 | 67.52 | 67.71 | 63,344 | +0.19(+0.29%) |
Jul 09, 2019 | 67.40 | 67.57 | 67.04 | 67.52 | 53,684 | +0.04(+0.06%) |
Jul 08, 2019 | 67.44 | 67.60 | 67.06 | 67.48 | 131,008 | +0.08(+0.12%) |
Jul 05, 2019 | 66.97 | 67.47 | 66.40 | 67.40 | 148,079 | -0.04(-0.07%) |
Jul 03, 2019 | 67.08 | 67.76 | 67.08 | 67.44 | 80,295 | +0.49(+0.73%) |
Jul 02, 2019 | 66.37 | 67.06 | 66.33 | 66.96 | 125,144 | +0.79(+1.19%) |