Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.71 | 76.19 | 75.59 | 75.88 | 1,810,494 | +0.17(+0.23%) |
Sep 27, 2019 | 75.64 | 76.40 | 74.96 | 75.71 | 1,943,546 | +0.61(+0.82%) |
Sep 26, 2019 | 74.37 | 75.14 | 74.20 | 75.09 | 1,876,064 | +0.90(+1.21%) |
Sep 25, 2019 | 74.46 | 75.13 | 73.90 | 74.20 | 1,736,965 | +0.49(+0.67%) |
Sep 24, 2019 | 75.04 | 75.08 | 73.12 | 73.70 | 2,208,090 | -0.99(-1.32%) |
Sep 23, 2019 | 72.83 | 74.86 | 72.83 | 74.69 | 1,440,883 | +1.65(+2.25%) |
Sep 20, 2019 | 74.70 | 74.80 | 73.05 | 73.05 | 2,943,349 | -1.19(-1.60%) |
Sep 19, 2019 | 74.61 | 74.97 | 74.14 | 74.23 | 1,608,419 | -0.45(-0.61%) |
Sep 18, 2019 | 74.93 | 74.93 | 73.82 | 74.69 | 1,565,927 | -0.28(-0.38%) |
Sep 17, 2019 | 75.02 | 75.02 | 73.73 | 74.97 | 2,085,436 | -0.43(-0.57%) |
Sep 16, 2019 | 76.53 | 76.75 | 75.15 | 75.39 | 1,302,924 | -1.60(-2.08%) |
Sep 13, 2019 | 77.70 | 77.90 | 76.70 | 77.00 | 1,749,919 | -0.04(-0.06%) |
Sep 12, 2019 | 77.59 | 77.83 | 76.53 | 77.04 | 2,122,677 | -0.40(-0.52%) |
Sep 11, 2019 | 76.74 | 77.55 | 75.06 | 77.44 | 2,556,187 | +0.85(+1.11%) |
Sep 10, 2019 | 76.10 | 76.74 | 75.74 | 76.59 | 2,044,686 | +0.16(+0.21%) |
Sep 09, 2019 | 74.69 | 76.46 | 73.93 | 76.42 | 2,712,042 | +2.09(+2.81%) |
Sep 06, 2019 | 73.65 | 74.48 | 73.65 | 74.34 | 1,963,386 | +0.93(+1.27%) |
Sep 05, 2019 | 70.80 | 73.44 | 70.66 | 73.40 | 2,314,842 | +3.73(+5.36%) |
Sep 04, 2019 | 69.41 | 69.97 | 68.99 | 69.67 | 2,225,039 | +0.98(+1.43%) |
Sep 03, 2019 | 68.99 | 69.44 | 68.09 | 68.68 | 1,674,543 | -0.85(-1.22%) |
Aug 30, 2019 | 70.64 | 70.94 | 69.49 | 69.53 | 1,756,900 | -1.15(-1.62%) |
Aug 29, 2019 | 69.94 | 70.95 | 69.80 | 70.68 | 2,107,673 | +1.77(+2.57%) |
Aug 28, 2019 | 67.09 | 68.95 | 67.09 | 68.91 | 1,344,104 | +1.40(+2.07%) |
Aug 27, 2019 | 68.23 | 68.23 | 67.23 | 67.51 | 1,235,208 | -0.11(-0.16%) |
Aug 26, 2019 | 67.28 | 67.71 | 66.85 | 67.62 | 1,260,078 | +1.14(+1.71%) |
Aug 23, 2019 | 68.07 | 68.51 | 66.14 | 66.48 | 1,738,632 | -2.26(-3.28%) |
Aug 22, 2019 | 69.15 | 69.31 | 67.95 | 68.74 | 1,406,866 | +0.00(+0.00%) |
Aug 21, 2019 | 68.52 | 68.93 | 68.15 | 68.74 | 1,311,960 | +0.94(+1.39%) |
Aug 20, 2019 | 67.63 | 67.96 | 67.46 | 67.79 | 1,639,242 | -0.08(-0.11%) |
Aug 19, 2019 | 68.02 | 68.04 | 67.12 | 67.87 | 1,546,737 | +1.03(+1.54%) |
Aug 16, 2019 | 66.33 | 67.05 | 66.00 | 66.84 | 1,521,539 | +1.10(+1.68%) |
Aug 15, 2019 | 67.80 | 67.80 | 65.13 | 65.74 | 2,902,107 | -1.63(-2.42%) |
Aug 14, 2019 | 68.75 | 69.05 | 67.34 | 67.37 | 2,250,646 | -2.87(-4.08%) |
Aug 13, 2019 | 69.05 | 71.90 | 68.85 | 70.24 | 1,899,624 | +0.72(+1.04%) |
Aug 12, 2019 | 69.72 | 69.82 | 68.68 | 69.52 | 1,600,914 | -0.69(-0.98%) |
Aug 09, 2019 | 70.76 | 71.09 | 69.69 | 70.20 | 1,851,186 | -0.77(-1.09%) |
Aug 08, 2019 | 69.83 | 70.99 | 69.51 | 70.98 | 1,520,047 | +1.63(+2.35%) |
Aug 07, 2019 | 68.59 | 69.50 | 67.88 | 69.35 | 2,009,799 | +0.08(+0.11%) |
Aug 06, 2019 | 68.61 | 69.44 | 68.21 | 69.27 | 1,868,041 | +1.00(+1.47%) |
Aug 05, 2019 | 68.93 | 69.28 | 67.85 | 68.27 | 2,809,919 | -1.97(-2.80%) |
Aug 02, 2019 | 70.82 | 71.13 | 69.85 | 70.24 | 2,384,019 | -0.50(-0.71%) |
Aug 01, 2019 | 74.24 | 74.34 | 69.77 | 70.74 | 2,959,611 | -3.41(-4.60%) |
Jul 31, 2019 | 74.73 | 74.89 | 73.58 | 74.15 | 1,959,821 | -0.65(-0.87%) |
Jul 30, 2019 | 74.64 | 75.26 | 73.62 | 74.80 | 1,081,111 | -0.14(-0.19%) |
Jul 29, 2019 | 75.09 | 75.37 | 74.22 | 74.95 | 1,364,617 | -0.24(-0.32%) |
Jul 26, 2019 | 76.12 | 76.19 | 75.05 | 75.18 | 1,853,307 | -0.62(-0.82%) |
Jul 25, 2019 | 75.62 | 76.72 | 74.84 | 75.80 | 3,003,882 | +0.01(+0.01%) |
Jul 24, 2019 | 76.64 | 77.67 | 73.34 | 75.80 | 5,496,823 | +0.90(+1.20%) |
Jul 23, 2019 | 74.18 | 74.90 | 73.78 | 74.90 | 2,145,357 | +1.21(+1.65%) |
Jul 22, 2019 | 74.64 | 74.67 | 73.67 | 73.68 | 1,636,549 | -0.42(-0.57%) |
Jul 19, 2019 | 74.68 | 75.16 | 74.06 | 74.11 | 2,844,252 | +0.15(+0.21%) |
Jul 18, 2019 | 73.46 | 74.06 | 73.13 | 73.95 | 2,060,858 | +0.61(+0.83%) |
Jul 17, 2019 | 74.63 | 74.73 | 73.27 | 73.34 | 1,699,282 | -1.59(-2.12%) |
Jul 16, 2019 | 75.07 | 75.25 | 74.77 | 74.93 | 1,688,911 | -0.11(-0.15%) |
Jul 15, 2019 | 75.57 | 75.60 | 74.49 | 75.04 | 1,386,561 | -0.37(-0.50%) |
Jul 12, 2019 | 75.15 | 75.65 | 74.89 | 75.41 | 1,801,096 | +0.86(+1.15%) |
Jul 11, 2019 | 73.73 | 74.62 | 73.47 | 74.56 | 1,364,063 | +0.87(+1.19%) |
Jul 10, 2019 | 73.70 | 74.00 | 73.33 | 73.68 | 1,279,372 | +0.07(+0.09%) |
Jul 09, 2019 | 74.61 | 74.79 | 73.46 | 73.61 | 1,414,326 | -1.36(-1.81%) |
Jul 08, 2019 | 74.18 | 75.09 | 73.15 | 74.97 | 1,382,646 | +0.47(+0.63%) |
Jul 05, 2019 | 74.31 | 74.56 | 73.72 | 74.51 | 1,133,552 | -0.11(-0.15%) |
Jul 03, 2019 | 73.89 | 74.83 | 73.74 | 74.62 | 1,149,463 | +1.04(+1.41%) |
Jul 02, 2019 | 74.79 | 74.98 | 73.31 | 73.58 | 1,572,229 | -1.37(-1.82%) |