Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.08 | 73.18 | 72.24 | 72.58 | 16,470 | -1.33(-1.80%) |
Sep 27, 2019 | 73.58 | 74.24 | 73.44 | 73.91 | 18,900 | -0.61(-0.82%) |
Sep 26, 2019 | 74.62 | 74.82 | 74.36 | 74.52 | 13,884 | +0.25(+0.34%) |
Sep 25, 2019 | 75.75 | 75.87 | 74.09 | 74.27 | 56,792 | -2.01(-2.64%) |
Sep 24, 2019 | 75.55 | 76.33 | 75.22 | 76.28 | 26,477 | +0.28(+0.37%) |
Sep 23, 2019 | 75.47 | 76.00 | 75.47 | 76.00 | 32,459 | +1.31(+1.75%) |
Sep 20, 2019 | 74.23 | 74.80 | 74.14 | 74.69 | 23,300 | +0.67(+0.91%) |
Sep 19, 2019 | 74.10 | 74.27 | 73.84 | 74.02 | 29,695 | +0.45(+0.61%) |
Sep 18, 2019 | 74.13 | 74.38 | 72.90 | 73.57 | 17,919 | -0.62(-0.84%) |
Sep 17, 2019 | 74.16 | 74.49 | 74.00 | 74.19 | 19,165 | +0.22(+0.29%) |
Sep 16, 2019 | 73.98 | 74.30 | 73.70 | 73.97 | 14,725 | +0.75(+1.03%) |
Sep 13, 2019 | 74.47 | 74.59 | 73.09 | 73.22 | 16,900 | -1.11(-1.49%) |
Sep 12, 2019 | 74.76 | 75.07 | 74.25 | 74.33 | 45,662 | +0.24(+0.32%) |
Sep 11, 2019 | 73.61 | 74.18 | 73.60 | 74.09 | 138,063 | +0.50(+0.68%) |
Sep 10, 2019 | 73.99 | 74.09 | 73.39 | 73.59 | 32,806 | -0.22(-0.30%) |
Sep 09, 2019 | 74.33 | 74.43 | 73.74 | 73.81 | 26,110 | -0.20(-0.27%) |
Sep 06, 2019 | 75.36 | 75.61 | 73.95 | 74.01 | 31,700 | -1.27(-1.69%) |
Sep 05, 2019 | 76.51 | 76.51 | 74.75 | 75.28 | 36,670 | -2.13(-2.75%) |
Sep 04, 2019 | 76.80 | 77.41 | 76.70 | 77.41 | 30,966 | +0.99(+1.30%) |
Sep 03, 2019 | 75.77 | 76.59 | 75.57 | 76.42 | 37,701 | +1.54(+2.06%) |
Aug 30, 2019 | 74.88 | 75.12 | 74.37 | 74.88 | 25,700 | +0.44(+0.59%) |
Aug 29, 2019 | 75.17 | 75.36 | 73.97 | 74.44 | 26,751 | -0.33(-0.44%) |
Aug 28, 2019 | 74.79 | 74.97 | 74.44 | 74.77 | 28,093 | +0.15(+0.20%) |
Aug 27, 2019 | 74.12 | 74.74 | 73.99 | 74.62 | 63,604 | +1.05(+1.43%) |
Aug 26, 2019 | 73.72 | 73.84 | 73.47 | 73.57 | 36,682 | +0.23(+0.31%) |
Aug 23, 2019 | 72.39 | 73.43 | 72.21 | 73.34 | 40,200 | +1.15(+1.60%) |
Aug 22, 2019 | 71.97 | 72.36 | 71.97 | 72.19 | 15,823 | -0.08(-0.11%) |
Aug 21, 2019 | 72.38 | 72.48 | 72.16 | 72.27 | 24,469 | -0.25(-0.34%) |
Aug 20, 2019 | 72.31 | 72.60 | 72.10 | 72.52 | 33,099 | +0.69(+0.96%) |
Aug 19, 2019 | 71.96 | 72.24 | 71.69 | 71.83 | 35,079 | -0.57(-0.78%) |
Aug 16, 2019 | 72.57 | 72.65 | 72.13 | 72.40 | 18,500 | -0.44(-0.61%) |
Aug 15, 2019 | 72.60 | 72.92 | 72.37 | 72.84 | 30,575 | +0.42(+0.57%) |
Aug 14, 2019 | 72.56 | 72.70 | 72.12 | 72.42 | 70,974 | +0.44(+0.62%) |
Aug 13, 2019 | 72.68 | 72.68 | 71.01 | 71.98 | 75,492 | -0.34(-0.47%) |
Aug 12, 2019 | 72.03 | 72.49 | 71.79 | 72.32 | 24,417 | +0.58(+0.81%) |
Aug 09, 2019 | 71.87 | 72.07 | 71.59 | 71.74 | 21,800 | -0.17(-0.24%) |
Aug 08, 2019 | 71.57 | 72.28 | 71.42 | 71.91 | 16,948 | +0.13(+0.18%) |
Aug 07, 2019 | 71.65 | 72.29 | 71.59 | 71.78 | 45,319 | +1.25(+1.77%) |
Aug 06, 2019 | 70.44 | 70.60 | 70.13 | 70.53 | 13,077 | +0.42(+0.60%) |
Aug 05, 2019 | 70.03 | 70.56 | 69.74 | 70.11 | 25,947 | +0.85(+1.23%) |
Aug 02, 2019 | 68.95 | 69.49 | 68.94 | 69.26 | 9,300 | -0.34(-0.49%) |
Aug 01, 2019 | 68.20 | 69.60 | 68.03 | 69.60 | 12,046 | +0.44(+0.64%) |
Jul 31, 2019 | 70.00 | 70.00 | 69.03 | 69.16 | 33,318 | -0.83(-1.19%) |
Jul 30, 2019 | 70.14 | 70.14 | 69.79 | 69.99 | 12,636 | -0.05(-0.07%) |
Jul 29, 2019 | 69.53 | 70.07 | 69.31 | 70.04 | 10,300 | +0.56(+0.81%) |
Jul 26, 2019 | 69.76 | 69.76 | 69.30 | 69.48 | 12,700 | +0.08(+0.12%) |
Jul 25, 2019 | 69.79 | 69.83 | 69.28 | 69.40 | 14,632 | -0.60(-0.86%) |
Jul 24, 2019 | 69.97 | 70.13 | 69.83 | 70.00 | 40,931 | +0.63(+0.91%) |
Jul 23, 2019 | 69.54 | 69.83 | 69.26 | 69.37 | 11,039 | -0.28(-0.40%) |
Jul 22, 2019 | 69.45 | 69.74 | 69.45 | 69.65 | 9,377 | +0.29(+0.42%) |
Jul 19, 2019 | 70.09 | 70.28 | 69.10 | 69.36 | 10,600 | -0.81(-1.15%) |
Jul 18, 2019 | 69.06 | 70.22 | 68.86 | 70.17 | 12,032 | +0.92(+1.33%) |
Jul 17, 2019 | 68.57 | 69.25 | 68.55 | 69.25 | 14,004 | +1.12(+1.64%) |
Jul 16, 2019 | 68.46 | 68.55 | 67.94 | 68.13 | 30,654 | -0.31(-0.45%) |
Jul 15, 2019 | 68.21 | 68.44 | 68.20 | 68.44 | 17,256 | +0.31(+0.46%) |
Jul 12, 2019 | 67.97 | 68.17 | 67.52 | 68.13 | 30,700 | +0.24(+0.35%) |
Jul 11, 2019 | 68.26 | 68.34 | 67.71 | 67.89 | 11,095 | -0.61(-0.89%) |
Jul 10, 2019 | 68.23 | 68.57 | 68.04 | 68.50 | 9,529 | +1.06(+1.57%) |
Jul 09, 2019 | 67.19 | 67.50 | 67.17 | 67.44 | 9,292 | +0.14(+0.21%) |
Jul 08, 2019 | 67.70 | 67.71 | 67.30 | 67.30 | 19,811 | -0.36(-0.53%) |
Jul 05, 2019 | 67.49 | 67.66 | 67.08 | 67.66 | 11,200 | -0.74(-1.08%) |
Jul 03, 2019 | 68.41 | 68.58 | 68.24 | 68.40 | 7,200 | +0.22(+0.32%) |
Jul 02, 2019 | 67.35 | 68.30 | 67.35 | 68.18 | 22,308 | +0.99(+1.47%) |