Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.75 | 71.81 | 71.75 | 71.77 | 9,606 | -0.02(-0.03%) |
Sep 27, 2019 | 71.77 | 71.95 | 71.71 | 71.79 | 3,737 | +0.19(+0.27%) |
Sep 26, 2019 | 71.78 | 71.78 | 71.60 | 71.60 | 7,244 | -0.07(-0.10%) |
Sep 25, 2019 | 71.61 | 71.71 | 71.54 | 71.67 | 11,701 | -0.12(-0.16%) |
Sep 24, 2019 | 71.72 | 71.79 | 71.61 | 71.79 | 24,961 | +0.09(+0.12%) |
Sep 23, 2019 | 71.62 | 71.71 | 71.57 | 71.71 | 14,703 | +0.12(+0.16%) |
Sep 20, 2019 | 71.52 | 71.66 | 71.48 | 71.59 | 6,747 | -0.08(-0.11%) |
Sep 19, 2019 | 71.62 | 71.75 | 71.62 | 71.67 | 21,161 | +0.13(+0.18%) |
Sep 18, 2019 | 71.70 | 71.70 | 71.43 | 71.54 | 33,067 | -0.21(-0.30%) |
Sep 17, 2019 | 71.65 | 71.79 | 71.49 | 71.75 | 87,053 | +0.00(+0.00%) |
Sep 16, 2019 | 71.69 | 71.79 | 71.66 | 71.75 | 16,543 | +0.18(+0.25%) |
Sep 13, 2019 | 71.77 | 71.78 | 71.57 | 71.57 | 6,644 | -0.30(-0.42%) |
Sep 12, 2019 | 71.87 | 72.03 | 71.87 | 71.87 | 9,938 | -0.13(-0.19%) |
Sep 11, 2019 | 72.27 | 72.27 | 71.96 | 72.00 | 73,039 | -0.25(-0.35%) |
Sep 10, 2019 | 72.20 | 72.34 | 72.11 | 72.25 | 14,889 | +0.05(+0.07%) |
Sep 09, 2019 | 72.21 | 72.34 | 72.19 | 72.21 | 18,649 | +0.12(+0.16%) |
Sep 06, 2019 | 72.06 | 72.22 | 72.06 | 72.09 | 28,237 | +0.26(+0.36%) |
Sep 05, 2019 | 72.02 | 72.02 | 71.77 | 71.83 | 13,305 | -0.03(-0.04%) |
Sep 04, 2019 | 71.30 | 71.88 | 71.27 | 71.86 | 80,303 | +0.64(+0.89%) |
Sep 03, 2019 | 71.10 | 71.31 | 71.07 | 71.22 | 19,016 | -0.23(-0.32%) |
Aug 30, 2019 | 71.73 | 71.73 | 71.38 | 71.45 | 7,266 | -0.01(-0.01%) |
Aug 29, 2019 | 71.45 | 71.53 | 71.45 | 71.46 | 8,472 | -0.04(-0.05%) |
Aug 28, 2019 | 71.45 | 71.50 | 71.42 | 71.50 | 31,246 | +0.04(+0.05%) |
Aug 27, 2019 | 71.76 | 71.81 | 71.46 | 71.46 | 17,008 | -0.21(-0.30%) |
Aug 26, 2019 | 71.40 | 71.71 | 71.40 | 71.68 | 174,727 | +0.15(+0.22%) |
Aug 23, 2019 | 71.47 | 71.52 | 71.34 | 71.52 | 3,218 | +0.06(+0.08%) |
Aug 22, 2019 | 71.53 | 71.53 | 71.38 | 71.46 | 17,051 | -0.01(-0.01%) |
Aug 21, 2019 | 71.63 | 71.69 | 71.47 | 71.47 | 38,466 | +0.04(+0.06%) |
Aug 20, 2019 | 71.28 | 71.45 | 71.25 | 71.43 | 56,836 | +0.19(+0.27%) |
Aug 19, 2019 | 71.61 | 71.65 | 71.24 | 71.24 | 46,631 | -0.37(-0.51%) |
Aug 16, 2019 | 71.43 | 71.62 | 71.43 | 71.61 | 5,294 | +0.24(+0.34%) |
Aug 15, 2019 | 71.32 | 71.45 | 71.26 | 71.37 | 20,919 | +0.03(+0.04%) |
Aug 14, 2019 | 71.42 | 71.44 | 71.32 | 71.34 | 50,575 | -0.48(-0.67%) |
Aug 13, 2019 | 71.52 | 72.03 | 71.49 | 71.82 | 15,222 | +0.05(+0.07%) |
Aug 12, 2019 | 71.81 | 71.87 | 71.74 | 71.77 | 20,435 | -0.18(-0.25%) |
Aug 09, 2019 | 71.87 | 71.98 | 71.77 | 71.96 | 14,430 | +0.14(+0.20%) |
Aug 08, 2019 | 71.40 | 71.81 | 71.40 | 71.81 | 111,753 | +0.39(+0.54%) |
Aug 07, 2019 | 71.31 | 71.49 | 71.25 | 71.43 | 57,718 | -0.18(-0.26%) |
Aug 06, 2019 | 71.84 | 71.84 | 71.49 | 71.61 | 18,346 | -0.29(-0.40%) |
Aug 05, 2019 | 71.88 | 72.07 | 71.85 | 71.90 | 33,881 | -0.03(-0.04%) |
Aug 02, 2019 | 71.72 | 71.98 | 71.71 | 71.93 | 60,730 | +0.08(+0.12%) |
Aug 01, 2019 | 71.72 | 72.01 | 71.72 | 71.84 | 18,712 | -0.13(-0.18%) |
Jul 31, 2019 | 72.30 | 72.46 | 71.93 | 71.97 | 72,876 | -0.24(-0.33%) |
Jul 30, 2019 | 72.10 | 72.24 | 72.02 | 72.21 | 30,383 | +0.04(+0.05%) |
Jul 29, 2019 | 72.23 | 72.24 | 72.12 | 72.17 | 73,321 | +0.05(+0.07%) |
Jul 26, 2019 | 72.04 | 72.13 | 71.98 | 72.12 | 12,050 | -0.06(-0.08%) |
Jul 25, 2019 | 72.36 | 72.38 | 72.15 | 72.18 | 5,745 | -0.06(-0.08%) |
Jul 24, 2019 | 72.31 | 72.39 | 72.24 | 72.24 | 14,372 | -0.01(-0.01%) |
Jul 23, 2019 | 72.22 | 72.36 | 72.17 | 72.25 | 64,036 | -0.19(-0.27%) |
Jul 22, 2019 | 72.58 | 72.58 | 72.41 | 72.44 | 25,264 | -0.27(-0.37%) |
Jul 19, 2019 | 72.63 | 72.73 | 72.58 | 72.71 | 25,035 | -0.13(-0.17%) |
Jul 18, 2019 | 72.67 | 72.87 | 72.54 | 72.83 | 19,779 | +0.06(+0.08%) |
Jul 17, 2019 | 72.70 | 72.85 | 72.65 | 72.78 | 21,568 | +0.17(+0.24%) |
Jul 16, 2019 | 72.81 | 72.90 | 72.60 | 72.60 | 10,679 | -0.15(-0.21%) |
Jul 15, 2019 | 72.89 | 72.93 | 72.76 | 72.76 | 10,940 | -0.10(-0.13%) |
Jul 12, 2019 | 72.79 | 72.87 | 72.75 | 72.85 | 29,501 | +0.15(+0.21%) |
Jul 11, 2019 | 72.68 | 72.71 | 72.56 | 72.70 | 32,844 | +0.10(+0.14%) |
Jul 10, 2019 | 72.59 | 72.66 | 72.26 | 72.60 | 27,381 | +0.26(+0.36%) |
Jul 09, 2019 | 72.35 | 72.36 | 72.30 | 72.34 | 3,002 | -0.16(-0.22%) |
Jul 08, 2019 | 72.72 | 72.72 | 72.47 | 72.50 | 3,762 | -0.13(-0.19%) |
Jul 05, 2019 | 72.48 | 72.63 | 72.30 | 72.63 | 12,257 | -0.01(-0.01%) |
Jul 03, 2019 | 72.64 | 72.67 | 72.57 | 72.64 | 24,307 | +0.23(+0.32%) |
Jul 02, 2019 | 72.38 | 72.49 | 72.33 | 72.41 | 32,054 | +0.13(+0.19%) |