Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.38 | 70.22 | 68.94 | 70.06 | 389,283 | +0.74(+1.07%) |
Sep 27, 2019 | 69.52 | 69.92 | 68.80 | 69.32 | 331,290 | +0.35(+0.51%) |
Sep 26, 2019 | 68.92 | 69.28 | 68.42 | 68.97 | 466,208 | +0.01(+0.01%) |
Sep 25, 2019 | 68.28 | 69.23 | 68.08 | 68.96 | 711,433 | +0.59(+0.87%) |
Sep 24, 2019 | 70.03 | 70.17 | 68.07 | 68.37 | 618,060 | -1.37(-1.96%) |
Sep 23, 2019 | 68.89 | 70.28 | 68.71 | 69.74 | 387,481 | +0.23(+0.33%) |
Sep 20, 2019 | 69.58 | 70.70 | 69.13 | 69.50 | 1,206,257 | -0.06(-0.09%) |
Sep 19, 2019 | 70.36 | 70.75 | 69.32 | 69.57 | 759,383 | -0.82(-1.17%) |
Sep 18, 2019 | 69.87 | 70.45 | 69.38 | 70.39 | 491,097 | +0.10(+0.14%) |
Sep 17, 2019 | 70.64 | 70.92 | 69.59 | 70.29 | 580,395 | -0.89(-1.25%) |
Sep 16, 2019 | 71.00 | 71.27 | 70.42 | 71.18 | 629,645 | -0.25(-0.35%) |
Sep 13, 2019 | 70.89 | 71.93 | 70.34 | 71.43 | 498,234 | +1.33(+1.90%) |
Sep 12, 2019 | 71.31 | 71.31 | 69.38 | 70.10 | 612,971 | -1.34(-1.88%) |
Sep 11, 2019 | 71.43 | 71.48 | 69.38 | 71.44 | 618,202 | +1.21(+1.72%) |
Sep 10, 2019 | 69.09 | 70.52 | 68.67 | 70.23 | 525,539 | +1.13(+1.63%) |
Sep 09, 2019 | 66.54 | 69.36 | 66.40 | 69.10 | 793,180 | +2.88(+4.36%) |
Sep 06, 2019 | 66.39 | 66.79 | 66.00 | 66.21 | 515,761 | -0.04(-0.06%) |
Sep 05, 2019 | 64.73 | 66.44 | 64.73 | 66.25 | 567,379 | +2.42(+3.79%) |
Sep 04, 2019 | 63.74 | 64.18 | 63.47 | 63.83 | 598,248 | +1.13(+1.80%) |
Sep 03, 2019 | 64.09 | 64.09 | 61.94 | 62.70 | 627,104 | -2.25(-3.46%) |
Aug 30, 2019 | 65.05 | 65.56 | 64.55 | 64.95 | 355,418 | +0.46(+0.72%) |
Aug 29, 2019 | 63.69 | 64.77 | 63.48 | 64.49 | 400,551 | +1.64(+2.60%) |
Aug 28, 2019 | 61.49 | 63.35 | 61.04 | 62.85 | 583,139 | +1.26(+2.04%) |
Aug 27, 2019 | 62.72 | 62.75 | 61.57 | 61.59 | 407,303 | -0.53(-0.85%) |
Aug 26, 2019 | 63.10 | 63.43 | 61.69 | 62.12 | 601,316 | -0.34(-0.55%) |
Aug 23, 2019 | 64.03 | 64.26 | 62.13 | 62.46 | 437,645 | -2.22(-3.43%) |
Aug 22, 2019 | 64.50 | 65.30 | 63.92 | 64.68 | 391,837 | +0.67(+1.05%) |
Aug 21, 2019 | 64.62 | 64.62 | 63.78 | 64.01 | 568,398 | +0.34(+0.54%) |
Aug 20, 2019 | 64.91 | 64.91 | 63.49 | 63.66 | 571,431 | -1.40(-2.15%) |
Aug 19, 2019 | 65.27 | 65.29 | 64.74 | 65.06 | 467,150 | +0.87(+1.35%) |
Aug 16, 2019 | 63.26 | 64.86 | 62.94 | 64.19 | 503,968 | +1.46(+2.33%) |
Aug 15, 2019 | 63.45 | 63.78 | 62.44 | 62.73 | 424,430 | -0.62(-0.97%) |
Aug 14, 2019 | 65.32 | 65.32 | 62.86 | 63.35 | 883,395 | -3.38(-5.06%) |
Aug 13, 2019 | 65.22 | 68.18 | 64.91 | 66.73 | 528,997 | +1.25(+1.91%) |
Aug 12, 2019 | 67.82 | 67.82 | 65.34 | 65.47 | 537,261 | -2.75(-4.03%) |
Aug 09, 2019 | 69.09 | 69.23 | 67.83 | 68.23 | 516,618 | -1.39(-2.00%) |
Aug 08, 2019 | 69.42 | 70.08 | 68.98 | 69.62 | 605,003 | +0.64(+0.93%) |
Aug 07, 2019 | 68.43 | 69.17 | 67.71 | 68.97 | 620,321 | -0.47(-0.68%) |
Aug 06, 2019 | 69.33 | 69.81 | 68.18 | 69.44 | 593,177 | +0.39(+0.56%) |
Aug 05, 2019 | 68.49 | 69.39 | 67.89 | 69.05 | 883,707 | -1.18(-1.68%) |
Aug 02, 2019 | 69.05 | 70.49 | 67.90 | 70.23 | 943,405 | +0.17(+0.25%) |
Aug 01, 2019 | 78.30 | 78.32 | 69.61 | 70.06 | 1,472,663 | -6.88(-8.94%) |
Jul 31, 2019 | 77.10 | 78.51 | 76.70 | 76.93 | 1,018,852 | -0.17(-0.21%) |
Jul 30, 2019 | 77.52 | 77.80 | 75.90 | 77.10 | 2,112,689 | -2.00(-2.53%) |
Jul 29, 2019 | 77.84 | 79.58 | 77.56 | 79.10 | 595,471 | +1.14(+1.46%) |
Jul 26, 2019 | 77.69 | 78.48 | 77.39 | 77.96 | 517,379 | +0.27(+0.34%) |
Jul 25, 2019 | 78.09 | 78.39 | 77.35 | 77.69 | 426,762 | -0.15(-0.19%) |
Jul 24, 2019 | 76.50 | 78.03 | 76.47 | 77.84 | 489,438 | +0.88(+1.15%) |
Jul 23, 2019 | 76.33 | 77.01 | 75.89 | 76.95 | 425,152 | +1.33(+1.75%) |
Jul 22, 2019 | 75.81 | 76.11 | 75.33 | 75.63 | 439,741 | +0.25(+0.33%) |
Jul 19, 2019 | 75.15 | 76.10 | 74.85 | 75.38 | 556,158 | +0.86(+1.15%) |
Jul 18, 2019 | 75.21 | 75.63 | 73.06 | 74.52 | 1,403,007 | -1.66(-2.18%) |
Jul 17, 2019 | 78.55 | 78.55 | 76.16 | 76.18 | 666,728 | -2.77(-3.51%) |
Jul 16, 2019 | 78.02 | 79.39 | 77.92 | 78.95 | 597,419 | +0.51(+0.65%) |
Jul 15, 2019 | 79.37 | 79.59 | 77.69 | 78.44 | 566,858 | -0.81(-1.02%) |
Jul 12, 2019 | 76.93 | 79.40 | 76.93 | 79.25 | 491,200 | +2.15(+2.79%) |
Jul 11, 2019 | 76.36 | 77.16 | 75.66 | 77.10 | 589,634 | +0.78(+1.03%) |
Jul 10, 2019 | 77.51 | 78.07 | 76.29 | 76.32 | 539,034 | -0.46(-0.60%) |
Jul 09, 2019 | 75.98 | 76.86 | 74.96 | 76.78 | 503,894 | +0.11(+0.14%) |
Jul 08, 2019 | 76.30 | 77.46 | 76.30 | 76.67 | 419,744 | -0.01(-0.01%) |
Jul 05, 2019 | 76.12 | 76.68 | 75.06 | 76.68 | 444,492 | -0.13(-0.17%) |
Jul 03, 2019 | 76.86 | 76.95 | 76.21 | 76.81 | 273,842 | +0.39(+0.51%) |
Jul 02, 2019 | 76.56 | 76.87 | 75.88 | 76.42 | 577,355 | -0.46(-0.60%) |