Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.57 | 71.98 | 71.00 | 71.41 | 3,024,784 | -0.17(-0.23%) |
Sep 27, 2019 | 71.81 | 72.29 | 71.30 | 71.57 | 2,708,287 | +0.33(+0.47%) |
Sep 26, 2019 | 71.11 | 71.45 | 70.73 | 71.24 | 2,089,206 | -0.02(-0.03%) |
Sep 25, 2019 | 70.68 | 71.64 | 70.50 | 71.26 | 3,076,333 | +0.47(+0.66%) |
Sep 24, 2019 | 71.29 | 71.54 | 70.23 | 70.80 | 2,947,092 | -0.38(-0.54%) |
Sep 23, 2019 | 69.91 | 71.58 | 69.76 | 71.18 | 2,279,269 | +0.46(+0.65%) |
Sep 20, 2019 | 70.91 | 71.66 | 70.64 | 70.72 | 3,812,512 | +0.06(+0.08%) |
Sep 19, 2019 | 70.77 | 71.55 | 70.58 | 70.66 | 2,198,306 | -0.13(-0.19%) |
Sep 18, 2019 | 69.69 | 70.96 | 69.31 | 70.80 | 2,782,507 | +0.71(+1.01%) |
Sep 17, 2019 | 70.14 | 70.38 | 69.61 | 70.09 | 3,417,295 | -0.64(-0.91%) |
Sep 16, 2019 | 70.43 | 71.35 | 70.22 | 70.73 | 2,781,796 | -0.57(-0.80%) |
Sep 13, 2019 | 71.34 | 71.98 | 70.58 | 71.30 | 4,210,946 | +1.27(+1.81%) |
Sep 12, 2019 | 69.09 | 70.34 | 68.22 | 70.03 | 2,978,612 | +0.16(+0.23%) |
Sep 11, 2019 | 69.53 | 69.90 | 68.09 | 69.88 | 2,911,219 | +1.04(+1.51%) |
Sep 10, 2019 | 67.76 | 68.87 | 67.36 | 68.84 | 3,845,002 | +1.99(+2.98%) |
Sep 09, 2019 | 65.89 | 67.15 | 65.34 | 66.84 | 3,533,520 | +1.61(+2.47%) |
Sep 06, 2019 | 65.24 | 65.57 | 64.73 | 65.23 | 2,913,739 | +0.20(+0.31%) |
Sep 05, 2019 | 63.11 | 65.59 | 63.11 | 65.03 | 4,183,312 | +1.80(+2.85%) |
Sep 04, 2019 | 63.45 | 63.52 | 62.88 | 63.23 | 3,249,268 | +0.80(+1.28%) |
Sep 03, 2019 | 62.80 | 62.92 | 61.83 | 62.43 | 2,750,815 | -1.15(-1.81%) |
Aug 30, 2019 | 63.79 | 64.22 | 63.36 | 63.58 | 2,062,707 | +0.44(+0.70%) |
Aug 29, 2019 | 63.06 | 63.41 | 62.78 | 63.14 | 2,450,954 | +0.91(+1.45%) |
Aug 28, 2019 | 61.64 | 62.66 | 61.64 | 62.23 | 2,471,348 | +0.08(+0.13%) |
Aug 27, 2019 | 63.48 | 63.72 | 61.71 | 62.15 | 2,972,894 | -1.05(-1.66%) |
Aug 26, 2019 | 63.57 | 63.79 | 62.95 | 63.20 | 1,960,535 | +0.38(+0.61%) |
Aug 23, 2019 | 64.50 | 65.23 | 62.48 | 62.82 | 3,054,570 | -2.34(-3.59%) |
Aug 22, 2019 | 65.12 | 65.52 | 64.63 | 65.16 | 2,176,216 | +0.54(+0.84%) |
Aug 21, 2019 | 64.70 | 64.88 | 64.37 | 64.62 | 2,918,357 | +0.60(+0.93%) |
Aug 20, 2019 | 64.83 | 64.95 | 63.95 | 64.02 | 2,524,084 | -1.25(-1.91%) |
Aug 19, 2019 | 65.63 | 65.92 | 65.18 | 65.27 | 2,757,309 | +0.94(+1.47%) |
Aug 16, 2019 | 63.36 | 64.73 | 63.35 | 64.33 | 3,434,152 | +1.52(+2.42%) |
Aug 15, 2019 | 63.44 | 63.63 | 62.41 | 62.81 | 3,410,424 | -0.24(-0.39%) |
Aug 14, 2019 | 63.69 | 64.30 | 62.91 | 63.05 | 4,476,534 | -2.49(-3.80%) |
Aug 13, 2019 | 64.53 | 66.80 | 64.00 | 65.54 | 3,457,525 | +0.64(+0.98%) |
Aug 12, 2019 | 65.56 | 65.73 | 64.58 | 64.91 | 2,092,639 | -1.61(-2.42%) |
Aug 09, 2019 | 67.15 | 67.38 | 65.97 | 66.51 | 2,131,648 | -0.95(-1.41%) |
Aug 08, 2019 | 67.45 | 67.75 | 66.95 | 67.46 | 3,080,679 | +0.67(+1.01%) |
Aug 07, 2019 | 66.11 | 66.96 | 64.76 | 66.79 | 3,861,335 | -0.83(-1.23%) |
Aug 06, 2019 | 68.00 | 68.22 | 66.03 | 67.62 | 3,386,097 | +0.22(+0.33%) |
Aug 05, 2019 | 67.41 | 68.36 | 66.72 | 67.40 | 5,377,333 | -2.05(-2.95%) |
Aug 02, 2019 | 70.98 | 71.32 | 69.07 | 69.45 | 5,452,179 | -1.98(-2.78%) |
Aug 01, 2019 | 74.35 | 74.50 | 69.82 | 71.43 | 9,815,776 | -8.01(-10.09%) |
Jul 31, 2019 | 80.26 | 80.41 | 79.19 | 79.45 | 2,612,099 | -0.81(-1.01%) |
Jul 30, 2019 | 79.87 | 80.31 | 79.53 | 80.25 | 1,534,028 | -0.13(-0.16%) |
Jul 29, 2019 | 80.85 | 81.21 | 80.19 | 80.38 | 1,535,600 | -0.60(-0.75%) |
Jul 26, 2019 | 80.38 | 81.19 | 79.81 | 80.98 | 1,745,003 | +0.64(+0.79%) |
Jul 25, 2019 | 80.30 | 80.74 | 79.86 | 80.35 | 1,723,129 | -0.07(-0.09%) |
Jul 24, 2019 | 79.56 | 80.51 | 79.48 | 80.42 | 1,632,408 | +0.53(+0.66%) |
Jul 23, 2019 | 79.25 | 80.08 | 79.25 | 79.89 | 1,543,393 | +0.86(+1.09%) |
Jul 22, 2019 | 79.07 | 79.39 | 78.69 | 79.03 | 1,435,922 | -0.19(-0.24%) |
Jul 19, 2019 | 80.08 | 80.59 | 79.20 | 79.22 | 2,638,546 | -0.33(-0.41%) |
Jul 18, 2019 | 78.43 | 79.74 | 78.22 | 79.55 | 2,076,690 | +1.04(+1.33%) |
Jul 17, 2019 | 79.72 | 79.79 | 78.32 | 78.50 | 2,097,361 | -1.55(-1.94%) |
Jul 16, 2019 | 80.31 | 80.53 | 79.67 | 80.06 | 1,668,833 | +0.16(+0.20%) |
Jul 15, 2019 | 80.28 | 80.51 | 79.12 | 79.90 | 1,647,004 | -0.49(-0.60%) |
Jul 12, 2019 | 79.56 | 80.48 | 79.29 | 80.39 | 1,532,552 | +1.07(+1.35%) |
Jul 11, 2019 | 79.35 | 79.52 | 78.85 | 79.31 | 2,858,938 | +0.31(+0.39%) |
Jul 10, 2019 | 79.59 | 80.49 | 78.65 | 79.01 | 1,890,335 | -0.66(-0.83%) |
Jul 09, 2019 | 79.16 | 79.94 | 79.15 | 79.67 | 1,725,495 | -0.22(-0.27%) |
Jul 08, 2019 | 79.74 | 80.39 | 79.47 | 79.88 | 1,511,260 | -0.68(-0.85%) |
Jul 05, 2019 | 80.42 | 80.72 | 79.88 | 80.57 | 1,434,998 | +0.23(+0.28%) |
Jul 03, 2019 | 79.37 | 80.70 | 79.31 | 80.34 | 1,529,492 | +1.15(+1.46%) |
Jul 02, 2019 | 80.06 | 80.06 | 78.58 | 79.19 | 2,084,859 | -0.82(-1.02%) |