Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 75.07 | 75.55 | 74.95 | 75.24 | 1,825,888 | +0.17(+0.23%) |
Sep 27, 2019 | 75.00 | 75.75 | 74.33 | 75.07 | 1,960,071 | +0.61(+0.82%) |
Sep 26, 2019 | 73.74 | 74.50 | 73.57 | 74.46 | 1,892,015 | +0.89(+1.21%) |
Sep 25, 2019 | 73.84 | 74.50 | 73.28 | 73.57 | 1,751,734 | +0.49(+0.67%) |
Sep 24, 2019 | 74.41 | 74.44 | 72.50 | 73.08 | 2,226,864 | -0.98(-1.32%) |
Sep 23, 2019 | 72.21 | 74.23 | 72.21 | 74.06 | 1,453,134 | +1.63(+2.25%) |
Sep 20, 2019 | 74.07 | 74.17 | 72.43 | 72.43 | 2,968,375 | -1.18(-1.60%) |
Sep 19, 2019 | 73.98 | 74.33 | 73.51 | 73.61 | 1,622,095 | -0.45(-0.61%) |
Sep 18, 2019 | 74.30 | 74.30 | 73.19 | 74.06 | 1,579,241 | -0.28(-0.38%) |
Sep 17, 2019 | 74.39 | 74.39 | 73.10 | 74.33 | 2,103,167 | -0.42(-0.57%) |
Sep 16, 2019 | 75.88 | 76.10 | 74.52 | 74.76 | 1,314,002 | -1.59(-2.08%) |
Sep 13, 2019 | 77.04 | 77.24 | 76.05 | 76.35 | 1,764,797 | -0.04(-0.06%) |
Sep 12, 2019 | 76.94 | 77.18 | 75.88 | 76.39 | 2,140,725 | -0.40(-0.52%) |
Sep 11, 2019 | 76.09 | 76.90 | 74.43 | 76.79 | 2,577,921 | +0.85(+1.11%) |
Sep 10, 2019 | 75.46 | 76.09 | 75.10 | 75.94 | 2,062,071 | +0.16(+0.21%) |
Sep 09, 2019 | 74.06 | 75.81 | 73.30 | 75.78 | 2,735,101 | +2.07(+2.81%) |
Sep 06, 2019 | 73.03 | 73.85 | 73.03 | 73.71 | 1,980,080 | +0.93(+1.27%) |
Sep 05, 2019 | 70.20 | 72.82 | 70.07 | 72.78 | 2,334,524 | +3.70(+5.36%) |
Sep 04, 2019 | 68.82 | 69.38 | 68.41 | 69.08 | 2,243,957 | +0.98(+1.43%) |
Sep 03, 2019 | 68.41 | 68.86 | 67.52 | 68.11 | 1,688,781 | -0.84(-1.22%) |
Aug 30, 2019 | 70.04 | 70.34 | 68.90 | 68.95 | 1,771,838 | -1.14(-1.62%) |
Aug 29, 2019 | 69.35 | 70.35 | 69.22 | 70.08 | 2,125,594 | +1.76(+2.57%) |
Aug 28, 2019 | 66.52 | 68.37 | 66.52 | 68.32 | 1,355,533 | +1.39(+2.07%) |
Aug 27, 2019 | 67.66 | 67.66 | 66.66 | 66.94 | 1,245,710 | -0.11(-0.16%) |
Aug 26, 2019 | 66.72 | 67.14 | 66.28 | 67.05 | 1,270,792 | +1.13(+1.71%) |
Aug 23, 2019 | 67.49 | 67.93 | 65.58 | 65.92 | 1,753,415 | -2.24(-3.28%) |
Aug 22, 2019 | 68.57 | 68.73 | 67.37 | 68.16 | 1,418,828 | +0.00(+0.00%) |
Aug 21, 2019 | 67.95 | 68.35 | 67.58 | 68.16 | 1,323,115 | +0.93(+1.39%) |
Aug 20, 2019 | 67.06 | 67.39 | 66.89 | 67.22 | 1,653,179 | -0.08(-0.11%) |
Aug 19, 2019 | 67.45 | 67.47 | 66.55 | 67.30 | 1,559,888 | +1.02(+1.54%) |
Aug 16, 2019 | 65.78 | 66.48 | 65.44 | 66.28 | 1,534,476 | +1.09(+1.68%) |
Aug 15, 2019 | 67.23 | 67.23 | 64.58 | 65.19 | 2,926,783 | -1.62(-2.42%) |
Aug 14, 2019 | 68.17 | 68.47 | 66.77 | 66.80 | 2,269,782 | -2.84(-4.08%) |
Aug 13, 2019 | 68.47 | 71.29 | 68.27 | 69.65 | 1,915,776 | +0.72(+1.04%) |
Aug 12, 2019 | 69.13 | 69.23 | 68.10 | 68.93 | 1,614,526 | -0.68(-0.98%) |
Aug 09, 2019 | 70.17 | 70.50 | 69.10 | 69.61 | 1,866,925 | -0.77(-1.09%) |
Aug 08, 2019 | 69.24 | 70.39 | 68.93 | 70.38 | 1,532,971 | +1.62(+2.35%) |
Aug 07, 2019 | 68.01 | 68.91 | 67.31 | 68.76 | 2,026,888 | +0.08(+0.11%) |
Aug 06, 2019 | 68.03 | 68.85 | 67.63 | 68.69 | 1,883,924 | +0.99(+1.47%) |
Aug 05, 2019 | 68.35 | 68.69 | 67.28 | 67.69 | 2,833,811 | -1.95(-2.80%) |
Aug 02, 2019 | 70.23 | 70.53 | 69.26 | 69.65 | 2,404,289 | -0.50(-0.71%) |
Aug 01, 2019 | 73.62 | 73.72 | 69.18 | 70.14 | 2,984,775 | -3.38(-4.60%) |
Jul 31, 2019 | 74.10 | 74.26 | 72.96 | 73.52 | 1,976,484 | -0.65(-0.87%) |
Jul 30, 2019 | 74.01 | 74.63 | 73.00 | 74.17 | 1,090,304 | -0.14(-0.19%) |
Jul 29, 2019 | 74.46 | 74.74 | 73.59 | 74.31 | 1,376,220 | -0.24(-0.32%) |
Jul 26, 2019 | 75.48 | 75.54 | 74.42 | 74.55 | 1,869,065 | -0.61(-0.82%) |
Jul 25, 2019 | 74.98 | 76.07 | 74.21 | 75.16 | 3,029,422 | +0.01(+0.01%) |
Jul 24, 2019 | 76.00 | 77.02 | 72.72 | 75.16 | 5,543,560 | +0.89(+1.20%) |
Jul 23, 2019 | 73.56 | 74.26 | 73.16 | 74.26 | 2,163,598 | +1.20(+1.65%) |
Jul 22, 2019 | 74.01 | 74.04 | 73.05 | 73.06 | 1,650,463 | -0.42(-0.57%) |
Jul 19, 2019 | 74.05 | 74.53 | 73.43 | 73.48 | 2,868,436 | +0.15(+0.21%) |
Jul 18, 2019 | 72.84 | 73.43 | 72.51 | 73.33 | 2,078,380 | +0.61(+0.83%) |
Jul 17, 2019 | 74.00 | 74.10 | 72.65 | 72.72 | 1,713,730 | -1.57(-2.12%) |
Jul 16, 2019 | 74.44 | 74.62 | 74.14 | 74.30 | 1,703,271 | -0.11(-0.15%) |
Jul 15, 2019 | 74.93 | 74.96 | 73.86 | 74.41 | 1,398,351 | -0.37(-0.50%) |
Jul 12, 2019 | 74.52 | 75.01 | 74.26 | 74.78 | 1,816,410 | +0.85(+1.15%) |
Jul 11, 2019 | 73.11 | 73.99 | 72.85 | 73.93 | 1,375,661 | +0.87(+1.19%) |
Jul 10, 2019 | 73.08 | 73.37 | 72.72 | 73.06 | 1,290,250 | +0.07(+0.09%) |
Jul 09, 2019 | 73.98 | 74.16 | 72.84 | 72.99 | 1,426,351 | -1.35(-1.81%) |
Jul 08, 2019 | 73.56 | 74.46 | 72.53 | 74.34 | 1,394,402 | +0.46(+0.63%) |
Jul 05, 2019 | 73.68 | 73.94 | 73.10 | 73.88 | 1,143,190 | -0.11(-0.15%) |
Jul 03, 2019 | 73.26 | 74.20 | 73.12 | 73.99 | 1,159,236 | +1.03(+1.41%) |
Jul 02, 2019 | 74.16 | 74.34 | 72.69 | 72.96 | 1,585,597 | -1.35(-1.82%) |