Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.58 | 73.67 | 73.58 | 73.64 | 2,931,035 | +0.05(+0.06%) |
Sep 27, 2019 | 73.59 | 73.63 | 73.57 | 73.59 | 2,499,215 | +0.02(+0.02%) |
Sep 26, 2019 | 73.58 | 73.63 | 73.55 | 73.58 | 1,187,124 | +0.06(+0.09%) |
Sep 25, 2019 | 73.64 | 73.67 | 73.50 | 73.51 | 6,475,055 | -0.17(-0.24%) |
Sep 24, 2019 | 73.58 | 73.70 | 73.57 | 73.68 | 5,013,185 | +0.12(+0.16%) |
Sep 23, 2019 | 73.57 | 73.64 | 73.53 | 73.57 | 12,361,401 | +0.06(+0.09%) |
Sep 20, 2019 | 73.46 | 73.53 | 73.43 | 73.50 | 1,532,442 | +0.05(+0.07%) |
Sep 19, 2019 | 73.46 | 73.48 | 73.40 | 73.45 | 2,571,482 | +0.01(+0.01%) |
Sep 18, 2019 | 73.47 | 73.55 | 73.39 | 73.44 | 2,441,783 | +0.01(+0.01%) |
Sep 17, 2019 | 73.37 | 73.44 | 73.33 | 73.43 | 2,114,839 | +0.05(+0.07%) |
Sep 16, 2019 | 73.30 | 73.37 | 73.28 | 73.37 | 1,578,214 | +0.10(+0.14%) |
Sep 13, 2019 | 73.36 | 73.37 | 73.25 | 73.27 | 2,708,105 | -0.13(-0.17%) |
Sep 12, 2019 | 73.52 | 73.55 | 73.38 | 73.40 | 1,856,359 | -0.08(-0.11%) |
Sep 11, 2019 | 73.48 | 73.54 | 73.48 | 73.48 | 982,108 | -0.03(-0.04%) |
Sep 10, 2019 | 73.64 | 73.65 | 73.47 | 73.51 | 1,754,929 | -0.16(-0.22%) |
Sep 09, 2019 | 73.70 | 73.72 | 73.65 | 73.68 | 1,551,352 | -0.10(-0.14%) |
Sep 06, 2019 | 73.79 | 73.82 | 73.75 | 73.78 | 1,038,304 | +0.00(+0.00%) |
Sep 05, 2019 | 73.86 | 73.86 | 73.70 | 73.78 | 1,209,682 | -0.17(-0.23%) |
Sep 04, 2019 | 73.91 | 73.98 | 73.90 | 73.95 | 1,530,062 | +0.05(+0.07%) |
Sep 03, 2019 | 73.84 | 73.94 | 73.78 | 73.89 | 1,850,147 | +0.06(+0.08%) |
Aug 30, 2019 | 73.79 | 73.84 | 73.76 | 73.83 | 1,168,250 | +0.04(+0.05%) |
Aug 29, 2019 | 73.83 | 73.83 | 73.75 | 73.80 | 1,542,667 | -0.04(-0.05%) |
Aug 28, 2019 | 73.84 | 73.86 | 73.81 | 73.83 | 1,178,810 | +0.01(+0.01%) |
Aug 27, 2019 | 73.75 | 73.83 | 73.74 | 73.83 | 1,057,561 | +0.09(+0.12%) |
Aug 26, 2019 | 73.78 | 73.81 | 73.72 | 73.73 | 1,049,682 | -0.03(-0.04%) |
Aug 23, 2019 | 73.66 | 73.80 | 73.61 | 73.76 | 1,997,610 | +0.14(+0.19%) |
Aug 22, 2019 | 73.64 | 73.70 | 73.61 | 73.62 | 1,462,884 | -0.05(-0.06%) |
Aug 21, 2019 | 73.67 | 73.73 | 73.66 | 73.67 | 1,081,668 | -0.06(-0.09%) |
Aug 20, 2019 | 73.72 | 73.75 | 73.71 | 73.73 | 880,116 | +0.10(+0.14%) |
Aug 19, 2019 | 73.65 | 73.68 | 73.63 | 73.63 | 3,818,373 | -0.07(-0.10%) |
Aug 16, 2019 | 73.68 | 73.73 | 73.63 | 73.71 | 1,214,746 | +0.01(+0.01%) |
Aug 15, 2019 | 73.61 | 73.71 | 73.57 | 73.70 | 1,973,479 | +0.17(+0.24%) |
Aug 14, 2019 | 73.53 | 73.55 | 73.50 | 73.52 | 2,470,011 | +0.07(+0.10%) |
Aug 13, 2019 | 73.53 | 73.54 | 73.42 | 73.45 | 1,120,796 | -0.11(-0.15%) |
Aug 12, 2019 | 73.56 | 73.58 | 73.52 | 73.56 | 909,004 | +0.11(+0.15%) |
Aug 09, 2019 | 73.52 | 73.53 | 73.44 | 73.45 | 1,118,345 | -0.05(-0.07%) |
Aug 08, 2019 | 73.46 | 73.52 | 73.42 | 73.51 | 1,051,681 | +0.00(+0.00%) |
Aug 07, 2019 | 73.64 | 73.68 | 73.51 | 73.51 | 2,673,428 | +0.01(+0.01%) |
Aug 06, 2019 | 73.49 | 73.52 | 73.44 | 73.50 | 1,685,497 | +0.03(+0.04%) |
Aug 05, 2019 | 73.46 | 73.50 | 73.44 | 73.47 | 2,404,514 | +0.19(+0.26%) |
Aug 02, 2019 | 73.26 | 73.31 | 73.24 | 73.28 | 1,976,505 | +0.02(+0.02%) |
Aug 01, 2019 | 73.04 | 73.29 | 73.02 | 73.26 | 2,218,963 | +0.26(+0.36%) |
Jul 31, 2019 | 73.04 | 73.09 | 72.87 | 73.00 | 2,391,699 | +0.00(+0.00%) |
Jul 30, 2019 | 73.00 | 73.02 | 72.98 | 73.00 | 1,181,988 | +0.01(+0.01%) |
Jul 29, 2019 | 72.99 | 73.02 | 72.99 | 72.99 | 868,016 | +0.03(+0.04%) |
Jul 26, 2019 | 72.99 | 72.99 | 72.95 | 72.96 | 1,025,363 | -0.03(-0.04%) |
Jul 25, 2019 | 73.04 | 73.04 | 72.94 | 72.99 | 2,707,772 | -0.05(-0.06%) |
Jul 24, 2019 | 73.05 | 73.08 | 73.04 | 73.04 | 5,250,622 | +0.01(+0.01%) |
Jul 23, 2019 | 73.01 | 73.03 | 73.00 | 73.03 | 2,648,769 | +0.00(+0.00%) |
Jul 22, 2019 | 73.02 | 73.05 | 73.01 | 73.03 | 1,970,969 | +0.05(+0.06%) |
Jul 19, 2019 | 73.02 | 73.04 | 72.98 | 72.98 | 1,203,893 | -0.10(-0.14%) |
Jul 18, 2019 | 72.96 | 73.08 | 72.94 | 73.08 | 1,684,135 | +0.12(+0.16%) |
Jul 17, 2019 | 72.88 | 72.96 | 72.88 | 72.96 | 1,035,646 | +0.12(+0.16%) |
Jul 16, 2019 | 72.86 | 72.87 | 72.83 | 72.85 | 1,054,018 | -0.04(-0.05%) |
Jul 15, 2019 | 72.89 | 72.91 | 72.87 | 72.88 | 787,786 | -0.03(-0.04%) |
Jul 12, 2019 | 72.86 | 72.91 | 72.85 | 72.91 | 759,275 | +0.06(+0.09%) |
Jul 11, 2019 | 72.88 | 72.91 | 72.84 | 72.85 | 1,112,585 | -0.07(-0.10%) |
Jul 10, 2019 | 72.86 | 72.92 | 72.85 | 72.92 | 845,430 | +0.12(+0.16%) |
Jul 09, 2019 | 72.85 | 72.86 | 72.79 | 72.80 | 646,856 | -0.03(-0.04%) |
Jul 08, 2019 | 72.89 | 72.90 | 72.82 | 72.83 | 788,482 | -0.05(-0.06%) |
Jul 05, 2019 | 72.92 | 72.92 | 72.82 | 72.87 | 1,163,033 | -0.19(-0.26%) |
Jul 03, 2019 | 73.05 | 73.08 | 73.05 | 73.06 | 681,850 | +0.02(+0.02%) |
Jul 02, 2019 | 72.99 | 73.06 | 72.99 | 73.05 | 1,243,645 | +0.08(+0.11%) |