Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.18 | 72.49 | 71.98 | 72.11 | 143,983 | +0.01(+0.01%) |
Sep 27, 2019 | 72.48 | 72.48 | 71.69 | 72.11 | 85,134 | -0.22(-0.30%) |
Sep 26, 2019 | 72.17 | 72.54 | 72.06 | 72.32 | 65,269 | +0.31(+0.44%) |
Sep 25, 2019 | 72.03 | 72.05 | 71.67 | 72.01 | 62,882 | -0.02(-0.03%) |
Sep 24, 2019 | 71.45 | 72.20 | 71.39 | 72.03 | 221,325 | +0.78(+1.10%) |
Sep 23, 2019 | 71.15 | 71.50 | 71.15 | 71.25 | 101,627 | +0.12(+0.17%) |
Sep 20, 2019 | 70.98 | 71.27 | 70.73 | 71.13 | 25,924 | +0.15(+0.20%) |
Sep 19, 2019 | 70.85 | 71.03 | 70.63 | 70.98 | 56,761 | +0.29(+0.41%) |
Sep 18, 2019 | 70.56 | 70.79 | 70.18 | 70.69 | 45,850 | +0.32(+0.46%) |
Sep 17, 2019 | 69.81 | 70.47 | 69.81 | 70.37 | 47,274 | +0.62(+0.90%) |
Sep 16, 2019 | 69.82 | 69.90 | 69.54 | 69.75 | 40,522 | +0.00(+0.01%) |
Sep 13, 2019 | 69.83 | 70.19 | 69.48 | 69.74 | 76,410 | -0.36(-0.51%) |
Sep 12, 2019 | 70.40 | 70.56 | 69.86 | 70.10 | 96,476 | +0.17(+0.25%) |
Sep 11, 2019 | 69.13 | 69.98 | 69.09 | 69.93 | 197,743 | +0.72(+1.04%) |
Sep 10, 2019 | 69.12 | 69.26 | 68.71 | 69.21 | 87,435 | +0.01(+0.02%) |
Sep 09, 2019 | 69.41 | 69.49 | 69.05 | 69.20 | 102,607 | -0.34(-0.49%) |
Sep 06, 2019 | 70.04 | 70.04 | 69.37 | 69.54 | 96,877 | -0.28(-0.40%) |
Sep 05, 2019 | 70.06 | 70.15 | 69.67 | 69.82 | 41,288 | -0.71(-1.00%) |
Sep 04, 2019 | 70.67 | 70.84 | 70.15 | 70.52 | 105,807 | +0.04(+0.06%) |
Sep 03, 2019 | 69.22 | 70.48 | 69.22 | 70.48 | 231,425 | +1.17(+1.69%) |
Aug 30, 2019 | 69.45 | 69.50 | 69.19 | 69.31 | 63,220 | +0.05(+0.08%) |
Aug 29, 2019 | 69.12 | 69.28 | 68.64 | 69.26 | 75,978 | +0.49(+0.71%) |
Aug 28, 2019 | 69.03 | 69.17 | 68.52 | 68.77 | 60,548 | -0.07(-0.10%) |
Aug 27, 2019 | 69.15 | 69.28 | 68.84 | 68.84 | 88,301 | -0.01(-0.02%) |
Aug 26, 2019 | 68.22 | 68.85 | 68.14 | 68.85 | 126,743 | +0.86(+1.27%) |
Aug 23, 2019 | 68.92 | 68.97 | 67.72 | 67.99 | 101,425 | -0.82(-1.19%) |
Aug 22, 2019 | 68.66 | 68.85 | 68.29 | 68.80 | 61,328 | +0.10(+0.15%) |
Aug 21, 2019 | 68.33 | 68.74 | 68.22 | 68.70 | 57,741 | +0.41(+0.61%) |
Aug 20, 2019 | 68.57 | 68.57 | 68.11 | 68.29 | 212,008 | -0.10(-0.15%) |
Aug 19, 2019 | 67.93 | 68.66 | 67.83 | 68.39 | 83,744 | +0.38(+0.56%) |
Aug 16, 2019 | 67.65 | 68.11 | 67.65 | 68.01 | 82,322 | +0.44(+0.64%) |
Aug 15, 2019 | 66.82 | 67.76 | 66.82 | 67.58 | 79,214 | +0.82(+1.23%) |
Aug 14, 2019 | 67.45 | 67.72 | 66.68 | 66.76 | 66,961 | -0.55(-0.81%) |
Aug 13, 2019 | 67.29 | 67.52 | 66.92 | 67.30 | 69,437 | +0.05(+0.07%) |
Aug 12, 2019 | 67.40 | 67.40 | 66.96 | 67.25 | 53,305 | -0.15(-0.23%) |
Aug 09, 2019 | 67.47 | 67.75 | 67.31 | 67.41 | 66,176 | -0.02(-0.03%) |
Aug 08, 2019 | 66.70 | 67.51 | 66.54 | 67.42 | 105,139 | +0.77(+1.15%) |
Aug 07, 2019 | 66.51 | 67.04 | 65.65 | 66.65 | 119,463 | +0.18(+0.26%) |
Aug 06, 2019 | 65.79 | 66.65 | 65.11 | 66.48 | 104,099 | +0.75(+1.14%) |
Aug 05, 2019 | 66.82 | 66.82 | 65.38 | 65.73 | 161,038 | -1.01(-1.52%) |
Aug 02, 2019 | 66.88 | 67.25 | 66.69 | 66.74 | 82,550 | +0.02(+0.03%) |
Aug 01, 2019 | 66.01 | 67.02 | 65.90 | 66.72 | 449,369 | +0.57(+0.86%) |
Jul 31, 2019 | 66.43 | 66.78 | 65.96 | 66.15 | 82,277 | -0.27(-0.41%) |
Jul 30, 2019 | 66.74 | 67.04 | 66.13 | 66.43 | 65,971 | -0.43(-0.64%) |
Jul 29, 2019 | 66.79 | 66.95 | 66.39 | 66.86 | 112,525 | +0.26(+0.38%) |
Jul 26, 2019 | 66.46 | 66.74 | 66.25 | 66.60 | 109,839 | +0.33(+0.50%) |
Jul 25, 2019 | 66.17 | 66.64 | 66.01 | 66.27 | 89,124 | -0.19(-0.28%) |
Jul 24, 2019 | 66.59 | 66.59 | 66.03 | 66.46 | 65,414 | +0.00(+0.01%) |
Jul 23, 2019 | 66.93 | 66.93 | 66.29 | 66.46 | 159,549 | -0.37(-0.55%) |
Jul 22, 2019 | 67.12 | 67.12 | 66.44 | 66.82 | 71,791 | -0.13(-0.20%) |
Jul 19, 2019 | 67.80 | 67.90 | 66.95 | 66.95 | 147,817 | -0.98(-1.45%) |
Jul 18, 2019 | 67.38 | 67.94 | 67.09 | 67.94 | 28,012 | +0.50(+0.74%) |
Jul 17, 2019 | 67.37 | 67.72 | 67.37 | 67.44 | 50,435 | +0.31(+0.47%) |
Jul 16, 2019 | 67.38 | 67.38 | 66.85 | 67.13 | 233,323 | -0.38(-0.56%) |
Jul 15, 2019 | 67.28 | 67.60 | 67.23 | 67.51 | 51,322 | +0.18(+0.26%) |
Jul 12, 2019 | 67.79 | 67.79 | 67.06 | 67.33 | 73,453 | -0.37(-0.55%) |
Jul 11, 2019 | 67.64 | 67.94 | 67.16 | 67.71 | 77,108 | -0.02(-0.03%) |
Jul 10, 2019 | 67.67 | 68.02 | 67.53 | 67.73 | 63,329 | +0.19(+0.29%) |
Jul 09, 2019 | 67.42 | 67.58 | 67.06 | 67.53 | 53,671 | +0.04(+0.06%) |
Jul 08, 2019 | 67.46 | 67.61 | 67.08 | 67.49 | 130,977 | +0.08(+0.12%) |
Jul 05, 2019 | 66.98 | 67.49 | 66.42 | 67.42 | 148,044 | -0.04(-0.07%) |
Jul 03, 2019 | 67.09 | 67.78 | 67.09 | 67.46 | 80,276 | +0.49(+0.73%) |
Jul 02, 2019 | 66.39 | 67.08 | 66.35 | 66.97 | 125,114 | +0.79(+1.19%) |