Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.84 | 76.32 | 75.84 | 76.00 | 37,915 | +0.37(+0.49%) |
Sep 27, 2019 | 76.42 | 76.42 | 75.30 | 75.63 | 137,711 | -0.50(-0.65%) |
Sep 26, 2019 | 75.87 | 76.36 | 75.81 | 76.13 | 121,771 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.14 | 75.33 | 76.03 | 62,187 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.19 | 75.17 | 75.38 | 58,931 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,959 | -0.13(-0.18%) |
Sep 20, 2019 | 76.88 | 76.88 | 75.93 | 76.12 | 26,789 | -0.56(-0.74%) |
Sep 19, 2019 | 76.95 | 77.21 | 76.65 | 76.68 | 27,660 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.92 | 76.39 | 76.91 | 29,227 | -0.22(-0.28%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.13 | 20,477 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.17 | 76.58 | 77.10 | 37,662 | -0.11(-0.14%) |
Sep 13, 2019 | 77.22 | 77.47 | 77.15 | 77.21 | 38,091 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.68 | 77.01 | 63,541 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.70 | 75.83 | 76.70 | 50,824 | +0.74(+0.97%) |
Sep 10, 2019 | 75.52 | 75.96 | 75.01 | 75.96 | 125,873 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,773 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.27 | 75.89 | 76.00 | 65,090 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.31 | 75.42 | 75.93 | 126,032 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.65 | 74.28 | 74.63 | 35,952 | +0.97(+1.32%) |
Sep 03, 2019 | 74.02 | 74.08 | 73.34 | 73.66 | 97,539 | -1.01(-1.35%) |
Aug 30, 2019 | 74.91 | 75.08 | 74.43 | 74.67 | 66,346 | +0.20(+0.26%) |
Aug 29, 2019 | 74.03 | 74.59 | 73.88 | 74.47 | 81,882 | +1.22(+1.67%) |
Aug 28, 2019 | 72.40 | 73.28 | 72.05 | 73.25 | 104,226 | +0.58(+0.80%) |
Aug 27, 2019 | 73.24 | 73.24 | 72.38 | 72.67 | 106,352 | -0.15(-0.20%) |
Aug 26, 2019 | 72.98 | 72.98 | 72.31 | 72.82 | 178,483 | +0.55(+0.76%) |
Aug 23, 2019 | 73.83 | 74.30 | 71.95 | 72.27 | 186,062 | -1.93(-2.60%) |
Aug 22, 2019 | 74.36 | 74.46 | 73.71 | 74.19 | 111,321 | +0.06(+0.08%) |
Aug 21, 2019 | 74.22 | 74.33 | 74.03 | 74.14 | 66,942 | +0.50(+0.68%) |
Aug 20, 2019 | 73.97 | 73.97 | 73.58 | 73.63 | 55,841 | -0.50(-0.68%) |
Aug 19, 2019 | 74.27 | 74.31 | 74.01 | 74.14 | 46,461 | +0.75(+1.03%) |
Aug 16, 2019 | 72.89 | 73.48 | 72.70 | 73.38 | 79,740 | +1.37(+1.90%) |
Aug 15, 2019 | 72.00 | 72.19 | 71.41 | 72.01 | 80,607 | +0.17(+0.24%) |
Aug 14, 2019 | 73.01 | 73.05 | 71.82 | 71.84 | 117,051 | -2.23(-3.01%) |
Aug 13, 2019 | 73.00 | 74.62 | 73.00 | 74.06 | 106,143 | +1.05(+1.43%) |
Aug 12, 2019 | 73.62 | 73.76 | 72.85 | 73.02 | 84,240 | -1.10(-1.48%) |
Aug 09, 2019 | 74.60 | 74.60 | 73.83 | 74.12 | 81,624 | -0.73(-0.98%) |
Aug 08, 2019 | 73.86 | 74.90 | 73.86 | 74.85 | 55,686 | +1.27(+1.73%) |
Aug 07, 2019 | 72.47 | 73.68 | 72.07 | 73.58 | 120,791 | +0.25(+0.34%) |
Aug 06, 2019 | 72.76 | 73.38 | 72.50 | 73.33 | 134,871 | +1.06(+1.46%) |
Aug 05, 2019 | 73.19 | 73.24 | 71.68 | 72.27 | 192,809 | -2.12(-2.85%) |
Aug 02, 2019 | 74.80 | 74.80 | 73.92 | 74.39 | 242,362 | -0.72(-0.96%) |
Aug 01, 2019 | 76.26 | 76.76 | 74.99 | 75.11 | 129,375 | -1.18(-1.55%) |
Jul 31, 2019 | 77.16 | 77.32 | 75.72 | 76.29 | 65,651 | -0.75(-0.97%) |
Jul 30, 2019 | 76.57 | 77.10 | 76.57 | 77.04 | 26,793 | +0.10(+0.12%) |
Jul 29, 2019 | 77.14 | 77.14 | 76.83 | 76.94 | 22,208 | -0.28(-0.36%) |
Jul 26, 2019 | 76.82 | 77.29 | 76.82 | 77.22 | 25,324 | +0.27(+0.35%) |
Jul 25, 2019 | 77.05 | 77.24 | 76.69 | 76.95 | 45,469 | -0.23(-0.30%) |
Jul 24, 2019 | 76.68 | 77.22 | 76.58 | 77.19 | 35,678 | +0.36(+0.47%) |
Jul 23, 2019 | 76.19 | 76.83 | 76.19 | 76.83 | 36,232 | +0.91(+1.20%) |
Jul 22, 2019 | 75.94 | 76.21 | 75.77 | 75.91 | 31,490 | +0.02(+0.03%) |
Jul 19, 2019 | 75.98 | 76.38 | 75.86 | 75.89 | 29,301 | +0.21(+0.27%) |
Jul 18, 2019 | 75.45 | 75.73 | 75.23 | 75.69 | 24,303 | +0.21(+0.28%) |
Jul 17, 2019 | 76.44 | 76.44 | 75.48 | 75.48 | 60,335 | -1.23(-1.61%) |
Jul 16, 2019 | 76.46 | 76.86 | 76.46 | 76.71 | 20,422 | +0.26(+0.34%) |
Jul 15, 2019 | 76.44 | 76.62 | 76.37 | 76.45 | 38,085 | -0.23(-0.31%) |
Jul 12, 2019 | 75.57 | 76.69 | 75.57 | 76.69 | 34,533 | +1.10(+1.45%) |
Jul 11, 2019 | 75.33 | 75.60 | 75.17 | 75.59 | 31,260 | +0.35(+0.47%) |
Jul 10, 2019 | 75.93 | 75.93 | 75.23 | 75.23 | 67,802 | -0.23(-0.30%) |
Jul 09, 2019 | 75.06 | 75.50 | 75.00 | 75.46 | 47,145 | -0.04(-0.06%) |
Jul 08, 2019 | 75.67 | 75.87 | 75.36 | 75.51 | 89,623 | -0.63(-0.83%) |
Jul 05, 2019 | 76.12 | 76.14 | 75.21 | 76.14 | 80,578 | -0.27(-0.35%) |
Jul 03, 2019 | 76.04 | 76.40 | 75.94 | 76.40 | 26,998 | +0.51(+0.67%) |
Jul 02, 2019 | 75.98 | 76.02 | 75.70 | 75.89 | 53,131 | -0.16(-0.21%) |