Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.26 | 77.43 | 76.16 | 77.15 | 366,810 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.27 | 276,588 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.53 | 76.61 | 170,087 | -0.34(-0.44%) |
Sep 25, 2019 | 76.31 | 77.16 | 76.31 | 76.95 | 272,616 | +0.45(+0.59%) |
Sep 24, 2019 | 76.94 | 77.64 | 76.10 | 76.50 | 416,960 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.00 | 76.52 | 76.70 | 301,213 | -0.85(-1.09%) |
Sep 20, 2019 | 77.16 | 78.02 | 76.97 | 77.55 | 667,634 | +0.35(+0.45%) |
Sep 19, 2019 | 77.71 | 78.04 | 77.09 | 77.20 | 372,642 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.15 | 76.75 | 77.12 | 350,589 | -0.60(-0.77%) |
Sep 17, 2019 | 77.82 | 78.47 | 77.31 | 77.72 | 215,092 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.76 | 77.76 | 78.09 | 201,414 | +0.12(+0.15%) |
Sep 13, 2019 | 77.82 | 78.70 | 77.60 | 77.97 | 231,512 | +0.14(+0.17%) |
Sep 12, 2019 | 78.16 | 78.16 | 77.27 | 77.83 | 308,451 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.53 | 75.62 | 77.26 | 315,071 | +1.15(+1.51%) |
Sep 10, 2019 | 76.09 | 77.04 | 75.21 | 76.11 | 223,855 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.28 | 75.81 | 283,638 | -0.52(-0.68%) |
Sep 06, 2019 | 77.27 | 77.27 | 76.26 | 76.33 | 256,764 | -0.71(-0.92%) |
Sep 05, 2019 | 77.10 | 77.81 | 76.66 | 77.04 | 236,753 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.15 | 76.86 | 77.24 | 270,578 | -0.29(-0.37%) |
Sep 03, 2019 | 77.33 | 78.23 | 76.77 | 77.53 | 380,423 | +0.21(+0.27%) |
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.31 | 409,336 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.87 | 75.64 | 76.53 | 357,149 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.59 | 74.40 | 75.12 | 255,208 | +0.51(+0.68%) |
Aug 27, 2019 | 75.20 | 75.43 | 74.37 | 74.61 | 295,882 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.76 | 73.66 | 74.61 | 269,154 | +1.04(+1.42%) |
Aug 23, 2019 | 75.27 | 75.59 | 73.31 | 73.57 | 293,107 | -1.80(-2.38%) |
Aug 22, 2019 | 75.82 | 75.92 | 74.93 | 75.37 | 157,917 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.70 | 74.75 | 75.53 | 170,034 | +0.19(+0.25%) |
Aug 20, 2019 | 76.45 | 76.45 | 75.29 | 75.34 | 146,733 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.67 | 75.92 | 76.26 | 175,975 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.45 | 75.08 | 76.30 | 255,938 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.09 | 75.05 | 220,936 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.17 | 236,184 | -0.89(-1.19%) |
Aug 13, 2019 | 74.65 | 75.19 | 74.52 | 75.06 | 217,688 | +0.62(+0.84%) |
Aug 12, 2019 | 74.96 | 75.49 | 74.24 | 74.44 | 201,880 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.87 | 75.01 | 211,210 | -1.18(-1.55%) |
Aug 08, 2019 | 74.75 | 76.64 | 73.97 | 76.18 | 411,513 | +1.46(+1.95%) |
Aug 07, 2019 | 72.29 | 75.77 | 72.13 | 74.73 | 338,957 | +0.33(+0.44%) |
Aug 06, 2019 | 73.53 | 74.54 | 72.65 | 74.40 | 258,187 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,504 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.96 | 75.06 | 239,467 | -0.65(-0.86%) |
Aug 01, 2019 | 74.91 | 76.06 | 74.57 | 75.70 | 259,785 | +0.82(+1.09%) |
Jul 31, 2019 | 75.12 | 76.34 | 74.85 | 74.89 | 247,698 | -0.22(-0.29%) |
Jul 30, 2019 | 75.09 | 75.79 | 74.65 | 75.11 | 227,705 | -0.34(-0.45%) |
Jul 29, 2019 | 75.47 | 75.75 | 74.87 | 75.44 | 219,838 | +0.12(+0.16%) |
Jul 26, 2019 | 74.47 | 75.65 | 74.47 | 75.33 | 163,483 | +0.82(+1.10%) |
Jul 25, 2019 | 75.03 | 75.60 | 74.39 | 74.51 | 149,389 | -0.67(-0.89%) |
Jul 24, 2019 | 75.07 | 75.30 | 74.26 | 75.17 | 202,384 | +0.19(+0.26%) |
Jul 23, 2019 | 74.58 | 75.16 | 74.26 | 74.98 | 180,943 | +0.40(+0.54%) |
Jul 22, 2019 | 75.22 | 75.58 | 74.27 | 74.58 | 195,204 | -0.49(-0.65%) |
Jul 19, 2019 | 75.34 | 76.07 | 75.05 | 75.06 | 164,789 | -0.67(-0.88%) |
Jul 18, 2019 | 75.81 | 76.77 | 75.11 | 75.73 | 357,911 | -0.26(-0.34%) |
Jul 17, 2019 | 75.77 | 76.26 | 75.54 | 75.99 | 251,558 | +0.70(+0.93%) |
Jul 16, 2019 | 75.20 | 75.36 | 74.85 | 75.29 | 201,895 | -0.22(-0.29%) |
Jul 15, 2019 | 76.61 | 76.61 | 75.44 | 75.51 | 149,712 | -0.76(-0.99%) |
Jul 12, 2019 | 76.51 | 76.66 | 75.88 | 76.27 | 205,393 | -0.25(-0.33%) |
Jul 11, 2019 | 76.52 | 76.94 | 75.86 | 76.52 | 156,876 | -0.18(-0.23%) |
Jul 10, 2019 | 76.87 | 77.05 | 76.40 | 76.70 | 111,685 | +0.09(+0.12%) |
Jul 09, 2019 | 76.00 | 76.63 | 75.54 | 76.61 | 162,419 | +0.31(+0.41%) |
Jul 08, 2019 | 77.25 | 77.43 | 76.16 | 76.29 | 153,467 | -0.81(-1.05%) |
Jul 05, 2019 | 76.14 | 77.12 | 75.48 | 77.10 | 177,730 | +0.50(+0.65%) |
Jul 03, 2019 | 76.36 | 76.90 | 75.90 | 76.61 | 85,481 | +0.50(+0.65%) |
Jul 02, 2019 | 75.31 | 76.29 | 75.28 | 76.11 | 232,352 | +0.80(+1.06%) |