Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.65 | 70.50 | 69.22 | 70.34 | 387,724 | +0.74(+1.07%) |
Sep 27, 2019 | 69.80 | 70.20 | 69.07 | 69.60 | 329,963 | +0.35(+0.51%) |
Sep 26, 2019 | 69.20 | 69.56 | 68.70 | 69.25 | 464,340 | +0.01(+0.01%) |
Sep 25, 2019 | 68.55 | 69.51 | 68.36 | 69.24 | 708,582 | +0.59(+0.87%) |
Sep 24, 2019 | 70.31 | 70.45 | 68.35 | 68.64 | 615,584 | -1.37(-1.96%) |
Sep 23, 2019 | 69.16 | 70.56 | 68.99 | 70.02 | 385,928 | +0.23(+0.33%) |
Sep 20, 2019 | 69.86 | 70.98 | 69.41 | 69.78 | 1,201,424 | -0.06(-0.09%) |
Sep 19, 2019 | 70.65 | 71.04 | 69.60 | 69.85 | 756,341 | -0.83(-1.17%) |
Sep 18, 2019 | 70.15 | 70.73 | 69.65 | 70.68 | 489,130 | +0.10(+0.14%) |
Sep 17, 2019 | 70.93 | 71.21 | 69.87 | 70.57 | 578,069 | -0.89(-1.25%) |
Sep 16, 2019 | 71.29 | 71.56 | 70.70 | 71.46 | 627,122 | -0.25(-0.35%) |
Sep 13, 2019 | 71.18 | 72.22 | 70.62 | 71.71 | 496,238 | +1.34(+1.90%) |
Sep 12, 2019 | 71.59 | 71.59 | 69.66 | 70.38 | 610,515 | -1.35(-1.88%) |
Sep 11, 2019 | 71.71 | 71.77 | 69.65 | 71.72 | 615,725 | +1.22(+1.72%) |
Sep 10, 2019 | 69.37 | 70.81 | 68.95 | 70.51 | 523,433 | +1.13(+1.63%) |
Sep 09, 2019 | 66.81 | 69.64 | 66.67 | 69.38 | 790,002 | +2.90(+4.36%) |
Sep 06, 2019 | 66.66 | 67.06 | 66.27 | 66.48 | 513,695 | -0.04(-0.06%) |
Sep 05, 2019 | 64.99 | 66.70 | 64.99 | 66.52 | 565,105 | +2.43(+3.79%) |
Sep 04, 2019 | 63.99 | 64.44 | 63.72 | 64.09 | 595,850 | +1.13(+1.80%) |
Sep 03, 2019 | 64.35 | 64.35 | 62.19 | 62.95 | 624,591 | -2.25(-3.46%) |
Aug 30, 2019 | 65.31 | 65.82 | 64.81 | 65.21 | 353,993 | +0.46(+0.72%) |
Aug 29, 2019 | 63.95 | 65.03 | 63.74 | 64.75 | 398,946 | +1.64(+2.60%) |
Aug 28, 2019 | 61.74 | 63.60 | 61.28 | 63.10 | 580,803 | +1.26(+2.04%) |
Aug 27, 2019 | 62.97 | 63.00 | 61.82 | 61.84 | 405,671 | -0.53(-0.85%) |
Aug 26, 2019 | 63.35 | 63.69 | 61.94 | 62.37 | 598,907 | -0.34(-0.55%) |
Aug 23, 2019 | 64.29 | 64.52 | 62.38 | 62.71 | 435,892 | -2.23(-3.43%) |
Aug 22, 2019 | 64.76 | 65.57 | 64.18 | 64.94 | 390,267 | +0.68(+1.05%) |
Aug 21, 2019 | 64.88 | 64.88 | 64.04 | 64.26 | 566,120 | +0.34(+0.54%) |
Aug 20, 2019 | 65.17 | 65.17 | 63.74 | 63.92 | 569,141 | -1.40(-2.15%) |
Aug 19, 2019 | 65.53 | 65.55 | 65.00 | 65.32 | 465,278 | +0.87(+1.35%) |
Aug 16, 2019 | 63.51 | 65.13 | 63.20 | 64.45 | 501,949 | +1.47(+2.33%) |
Aug 15, 2019 | 63.70 | 64.04 | 62.69 | 62.98 | 422,729 | -0.62(-0.97%) |
Aug 14, 2019 | 65.58 | 65.58 | 63.11 | 63.60 | 879,855 | -3.39(-5.06%) |
Aug 13, 2019 | 65.49 | 68.45 | 65.17 | 66.99 | 526,877 | +1.26(+1.91%) |
Aug 12, 2019 | 68.09 | 68.09 | 65.61 | 65.74 | 535,109 | -2.76(-4.03%) |
Aug 09, 2019 | 69.37 | 69.51 | 68.10 | 68.50 | 514,548 | -1.40(-2.00%) |
Aug 08, 2019 | 69.70 | 70.36 | 69.26 | 69.90 | 602,579 | +0.65(+0.93%) |
Aug 07, 2019 | 68.70 | 69.45 | 67.98 | 69.25 | 617,836 | -0.47(-0.68%) |
Aug 06, 2019 | 69.61 | 70.09 | 68.45 | 69.72 | 590,800 | +0.39(+0.56%) |
Aug 05, 2019 | 68.77 | 69.67 | 68.17 | 69.33 | 880,166 | -1.18(-1.68%) |
Aug 02, 2019 | 69.32 | 70.77 | 68.18 | 70.52 | 939,624 | +0.18(+0.25%) |
Aug 01, 2019 | 78.61 | 78.63 | 69.89 | 70.34 | 1,466,762 | -6.90(-8.94%) |
Jul 31, 2019 | 77.41 | 78.82 | 77.00 | 77.24 | 1,014,769 | -0.17(-0.21%) |
Jul 30, 2019 | 77.84 | 78.11 | 76.21 | 77.41 | 2,104,224 | -2.01(-2.53%) |
Jul 29, 2019 | 78.15 | 79.90 | 77.87 | 79.42 | 593,085 | +1.15(+1.46%) |
Jul 26, 2019 | 78.00 | 78.80 | 77.71 | 78.27 | 515,306 | +0.27(+0.34%) |
Jul 25, 2019 | 78.41 | 78.70 | 77.66 | 78.00 | 425,052 | -0.15(-0.19%) |
Jul 24, 2019 | 76.81 | 78.34 | 76.78 | 78.15 | 487,477 | +0.89(+1.15%) |
Jul 23, 2019 | 76.63 | 77.32 | 76.19 | 77.26 | 423,448 | +1.33(+1.75%) |
Jul 22, 2019 | 76.12 | 76.41 | 75.64 | 75.93 | 437,979 | +0.25(+0.33%) |
Jul 19, 2019 | 75.45 | 76.40 | 75.16 | 75.68 | 553,929 | +0.86(+1.15%) |
Jul 18, 2019 | 75.52 | 75.93 | 73.35 | 74.82 | 1,397,385 | -1.66(-2.18%) |
Jul 17, 2019 | 78.87 | 78.87 | 76.47 | 76.49 | 664,056 | -2.78(-3.51%) |
Jul 16, 2019 | 78.33 | 79.71 | 78.23 | 79.27 | 595,025 | +0.51(+0.65%) |
Jul 15, 2019 | 79.69 | 79.91 | 78.00 | 78.76 | 564,587 | -0.81(-1.02%) |
Jul 12, 2019 | 77.23 | 79.72 | 77.23 | 79.57 | 489,232 | +2.16(+2.79%) |
Jul 11, 2019 | 76.67 | 77.48 | 75.97 | 77.41 | 587,271 | +0.79(+1.03%) |
Jul 10, 2019 | 77.83 | 78.38 | 76.60 | 76.62 | 536,874 | -0.46(-0.60%) |
Jul 09, 2019 | 76.28 | 77.17 | 75.26 | 77.09 | 501,875 | +0.11(+0.14%) |
Jul 08, 2019 | 76.61 | 77.77 | 76.61 | 76.98 | 418,062 | -0.01(-0.01%) |
Jul 05, 2019 | 76.42 | 76.99 | 75.36 | 76.99 | 442,710 | -0.13(-0.17%) |
Jul 03, 2019 | 77.17 | 77.26 | 76.51 | 77.11 | 272,745 | +0.39(+0.51%) |
Jul 02, 2019 | 76.87 | 77.18 | 76.18 | 76.73 | 575,041 | -0.46(-0.60%) |