Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.51 | 72.85 | 71.51 | 72.77 | 2,117,401 | +1.63(+2.30%) |
Sep 27, 2019 | 73.54 | 74.14 | 70.89 | 71.14 | 3,132,549 | -2.65(-3.60%) |
Sep 26, 2019 | 73.19 | 74.13 | 72.90 | 73.79 | 2,513,333 | -0.58(-0.78%) |
Sep 25, 2019 | 72.75 | 74.40 | 72.37 | 74.37 | 1,396,888 | +1.17(+1.59%) |
Sep 24, 2019 | 73.54 | 74.14 | 72.51 | 73.20 | 1,752,112 | -0.11(-0.15%) |
Sep 23, 2019 | 73.17 | 74.35 | 72.91 | 73.31 | 1,098,441 | +0.08(+0.11%) |
Sep 20, 2019 | 73.32 | 74.34 | 72.84 | 73.23 | 2,258,070 | +0.44(+0.61%) |
Sep 19, 2019 | 73.74 | 74.82 | 72.75 | 72.79 | 1,710,916 | -0.89(-1.21%) |
Sep 18, 2019 | 74.21 | 74.21 | 72.42 | 73.68 | 1,541,143 | -0.65(-0.88%) |
Sep 17, 2019 | 74.53 | 74.94 | 73.11 | 74.33 | 1,857,639 | -1.06(-1.40%) |
Sep 16, 2019 | 75.10 | 75.79 | 74.02 | 75.39 | 1,460,982 | -0.04(-0.05%) |
Sep 13, 2019 | 75.44 | 76.32 | 75.36 | 75.43 | 1,825,841 | -0.17(-0.23%) |
Sep 12, 2019 | 77.01 | 77.46 | 75.06 | 75.60 | 2,204,170 | -1.08(-1.41%) |
Sep 11, 2019 | 74.38 | 76.76 | 74.06 | 76.68 | 2,574,695 | +2.95(+4.00%) |
Sep 10, 2019 | 73.00 | 73.74 | 72.17 | 73.74 | 1,463,714 | +0.53(+0.73%) |
Sep 09, 2019 | 73.63 | 74.22 | 72.62 | 73.20 | 1,462,496 | -0.14(-0.19%) |
Sep 06, 2019 | 72.80 | 73.59 | 72.54 | 73.34 | 1,686,120 | +0.50(+0.68%) |
Sep 05, 2019 | 71.24 | 72.85 | 71.22 | 72.85 | 2,502,859 | +3.04(+4.35%) |
Sep 04, 2019 | 69.28 | 70.05 | 69.17 | 69.81 | 1,228,348 | +1.70(+2.49%) |
Sep 03, 2019 | 68.74 | 69.09 | 67.61 | 68.11 | 1,501,235 | -1.01(-1.46%) |
Aug 30, 2019 | 69.31 | 69.45 | 68.24 | 69.12 | 1,366,603 | +0.29(+0.43%) |
Aug 29, 2019 | 68.42 | 69.36 | 67.98 | 68.82 | 1,337,066 | +1.45(+2.15%) |
Aug 28, 2019 | 66.42 | 67.55 | 65.66 | 67.37 | 1,351,144 | +0.46(+0.69%) |
Aug 27, 2019 | 68.16 | 68.58 | 66.85 | 66.91 | 1,530,782 | -0.81(-1.19%) |
Aug 26, 2019 | 68.31 | 68.40 | 67.49 | 67.72 | 1,404,096 | +0.59(+0.88%) |
Aug 23, 2019 | 69.52 | 69.87 | 66.92 | 67.13 | 2,701,999 | -3.08(-4.38%) |
Aug 22, 2019 | 71.00 | 71.20 | 69.83 | 70.21 | 1,192,428 | -0.60(-0.85%) |
Aug 21, 2019 | 71.25 | 71.37 | 70.26 | 70.81 | 1,439,619 | +0.77(+1.09%) |
Aug 20, 2019 | 69.82 | 70.59 | 69.46 | 70.05 | 1,530,682 | -0.32(-0.45%) |
Aug 19, 2019 | 71.42 | 71.79 | 70.19 | 70.37 | 1,381,659 | +0.39(+0.56%) |
Aug 16, 2019 | 69.78 | 70.30 | 69.37 | 69.97 | 1,721,137 | +1.01(+1.47%) |
Aug 15, 2019 | 69.67 | 69.80 | 68.74 | 68.96 | 1,596,467 | -0.40(-0.58%) |
Aug 14, 2019 | 69.84 | 70.90 | 69.11 | 69.36 | 2,097,254 | -2.24(-3.12%) |
Aug 13, 2019 | 69.32 | 72.78 | 68.95 | 71.60 | 2,267,773 | +1.97(+2.83%) |
Aug 12, 2019 | 70.32 | 70.72 | 69.26 | 69.63 | 2,046,882 | -1.13(-1.60%) |
Aug 09, 2019 | 72.47 | 72.66 | 69.70 | 70.76 | 3,115,467 | -1.66(-2.29%) |
Aug 08, 2019 | 70.05 | 73.39 | 69.11 | 72.42 | 5,409,121 | -0.51(-0.70%) |
Aug 07, 2019 | 69.98 | 73.01 | 69.90 | 72.93 | 3,683,721 | +2.04(+2.88%) |
Aug 06, 2019 | 70.11 | 71.07 | 69.73 | 70.89 | 2,667,148 | +1.68(+2.43%) |
Aug 05, 2019 | 70.16 | 70.86 | 68.59 | 69.21 | 3,568,720 | -3.20(-4.42%) |
Aug 02, 2019 | 74.76 | 74.85 | 71.92 | 72.41 | 3,721,425 | -3.14(-4.16%) |
Aug 01, 2019 | 77.59 | 80.05 | 74.35 | 75.55 | 3,571,777 | -2.29(-2.94%) |
Jul 31, 2019 | 81.03 | 81.03 | 77.13 | 77.84 | 1,753,005 | -2.25(-2.81%) |
Jul 30, 2019 | 78.57 | 80.17 | 78.35 | 80.10 | 1,555,600 | +0.87(+1.09%) |
Jul 29, 2019 | 78.48 | 79.55 | 77.93 | 79.23 | 1,365,798 | +0.75(+0.95%) |
Jul 26, 2019 | 78.62 | 78.83 | 78.01 | 78.48 | 1,067,083 | +0.29(+0.37%) |
Jul 25, 2019 | 78.52 | 78.65 | 77.69 | 78.19 | 1,870,618 | -0.63(-0.80%) |
Jul 24, 2019 | 77.59 | 79.38 | 77.41 | 78.82 | 2,847,753 | +1.65(+2.14%) |
Jul 23, 2019 | 76.60 | 77.43 | 76.19 | 77.17 | 2,289,809 | +1.16(+1.53%) |
Jul 22, 2019 | 74.65 | 76.13 | 74.60 | 76.01 | 2,074,518 | +1.78(+2.40%) |
Jul 19, 2019 | 74.71 | 74.71 | 73.96 | 74.23 | 1,990,647 | -0.09(-0.12%) |
Jul 18, 2019 | 73.61 | 74.65 | 72.91 | 74.32 | 2,259,448 | +1.14(+1.56%) |
Jul 17, 2019 | 74.84 | 74.84 | 73.10 | 73.18 | 1,769,528 | -1.04(-1.40%) |
Jul 16, 2019 | 74.85 | 74.92 | 73.87 | 74.22 | 1,767,002 | -0.67(-0.89%) |
Jul 15, 2019 | 74.30 | 75.16 | 74.12 | 74.88 | 1,320,009 | +0.94(+1.27%) |
Jul 12, 2019 | 72.42 | 73.97 | 72.42 | 73.94 | 1,291,346 | +1.67(+2.31%) |
Jul 11, 2019 | 73.14 | 73.34 | 71.71 | 72.27 | 1,326,533 | -0.67(-0.91%) |
Jul 10, 2019 | 73.66 | 74.28 | 72.88 | 72.94 | 1,312,270 | +0.14(+0.19%) |
Jul 09, 2019 | 71.82 | 72.88 | 71.34 | 72.80 | 1,374,605 | +0.37(+0.52%) |
Jul 08, 2019 | 72.51 | 73.08 | 72.02 | 72.43 | 1,391,129 | -0.89(-1.22%) |
Jul 05, 2019 | 72.98 | 73.66 | 72.83 | 73.32 | 887,958 | -0.33(-0.45%) |
Jul 03, 2019 | 74.31 | 74.55 | 72.60 | 73.65 | 1,110,796 | -0.14(-0.19%) |
Jul 02, 2019 | 74.49 | 74.64 | 73.19 | 73.79 | 1,806,560 | -1.10(-1.47%) |