Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.31 | 71.76 | 70.37 | 70.43 | 248,057 | -0.81(-1.14%) |
Sep 27, 2019 | 71.01 | 71.61 | 70.54 | 71.24 | 327,200 | +0.42(+0.59%) |
Sep 26, 2019 | 71.41 | 71.41 | 70.51 | 70.82 | 223,792 | -0.68(-0.95%) |
Sep 25, 2019 | 69.66 | 71.71 | 69.18 | 71.50 | 288,806 | +1.88(+2.70%) |
Sep 24, 2019 | 70.99 | 71.12 | 69.34 | 69.62 | 346,649 | -1.15(-1.62%) |
Sep 23, 2019 | 71.55 | 71.96 | 70.61 | 70.77 | 295,704 | -1.31(-1.82%) |
Sep 20, 2019 | 72.49 | 73.07 | 71.99 | 72.08 | 863,000 | -0.50(-0.69%) |
Sep 19, 2019 | 73.00 | 73.41 | 72.43 | 72.58 | 303,521 | -0.39(-0.53%) |
Sep 18, 2019 | 73.00 | 73.28 | 72.20 | 72.97 | 191,913 | -0.03(-0.04%) |
Sep 17, 2019 | 72.62 | 73.01 | 72.00 | 73.00 | 271,900 | +0.05(+0.07%) |
Sep 16, 2019 | 71.35 | 73.86 | 71.17 | 72.95 | 270,655 | +1.28(+1.79%) |
Sep 13, 2019 | 70.71 | 72.22 | 70.56 | 71.67 | 286,500 | +1.41(+2.01%) |
Sep 12, 2019 | 69.21 | 70.72 | 68.83 | 70.26 | 282,116 | +1.38(+2.00%) |
Sep 11, 2019 | 66.70 | 69.22 | 66.31 | 68.88 | 258,857 | +2.29(+3.44%) |
Sep 10, 2019 | 67.12 | 67.49 | 66.16 | 66.59 | 234,118 | -0.73(-1.08%) |
Sep 09, 2019 | 67.22 | 68.35 | 66.78 | 67.32 | 394,530 | +0.32(+0.48%) |
Sep 06, 2019 | 68.47 | 68.55 | 66.92 | 67.00 | 237,000 | -1.69(-2.46%) |
Sep 05, 2019 | 68.42 | 69.67 | 68.02 | 68.69 | 214,981 | +0.36(+0.53%) |
Sep 04, 2019 | 70.32 | 70.32 | 68.13 | 68.33 | 312,642 | -1.43(-2.05%) |
Sep 03, 2019 | 68.93 | 70.13 | 68.52 | 69.76 | 327,086 | +0.49(+0.71%) |
Aug 30, 2019 | 69.29 | 70.00 | 68.90 | 69.27 | 328,900 | +0.17(+0.25%) |
Aug 29, 2019 | 69.04 | 69.58 | 68.79 | 69.10 | 223,565 | +0.58(+0.85%) |
Aug 28, 2019 | 68.38 | 69.80 | 67.92 | 68.52 | 194,032 | -0.21(-0.31%) |
Aug 27, 2019 | 69.23 | 69.60 | 68.06 | 68.73 | 250,697 | -0.01(-0.01%) |
Aug 26, 2019 | 69.14 | 69.16 | 68.38 | 68.74 | 182,525 | +0.42(+0.61%) |
Aug 23, 2019 | 70.32 | 70.72 | 68.13 | 68.32 | 182,200 | -2.33(-3.30%) |
Aug 22, 2019 | 70.64 | 71.22 | 70.10 | 70.65 | 197,337 | -0.10(-0.14%) |
Aug 21, 2019 | 70.10 | 71.16 | 69.68 | 70.75 | 238,662 | +1.31(+1.89%) |
Aug 20, 2019 | 69.44 | 69.80 | 69.17 | 69.44 | 203,357 | -0.21(-0.30%) |
Aug 19, 2019 | 69.00 | 70.04 | 68.61 | 69.65 | 316,241 | +1.23(+1.80%) |
Aug 16, 2019 | 67.51 | 68.52 | 67.07 | 68.42 | 365,000 | +1.18(+1.75%) |
Aug 15, 2019 | 66.74 | 67.53 | 65.98 | 67.24 | 404,921 | +0.94(+1.42%) |
Aug 14, 2019 | 67.27 | 67.54 | 66.06 | 66.30 | 522,473 | -2.13(-3.11%) |
Aug 13, 2019 | 68.56 | 69.80 | 67.77 | 68.43 | 440,151 | -0.74(-1.07%) |
Aug 12, 2019 | 70.25 | 70.39 | 69.00 | 69.17 | 291,294 | -1.64(-2.32%) |
Aug 09, 2019 | 70.20 | 71.58 | 69.33 | 70.81 | 258,200 | +0.39(+0.55%) |
Aug 08, 2019 | 72.31 | 72.31 | 69.26 | 70.42 | 397,325 | -1.48(-2.06%) |
Aug 07, 2019 | 69.09 | 74.02 | 68.09 | 71.90 | 684,409 | +5.54(+8.35%) |
Aug 06, 2019 | 63.75 | 66.41 | 63.52 | 66.36 | 388,624 | +3.00(+4.73%) |
Aug 05, 2019 | 64.20 | 64.20 | 62.76 | 63.36 | 230,721 | -1.71(-2.63%) |
Aug 02, 2019 | 65.15 | 65.24 | 63.65 | 65.07 | 329,600 | -0.61(-0.93%) |
Aug 01, 2019 | 66.35 | 67.09 | 65.61 | 65.68 | 409,913 | -0.52(-0.79%) |
Jul 31, 2019 | 66.72 | 67.91 | 66.14 | 66.20 | 271,530 | -0.15(-0.23%) |
Jul 30, 2019 | 66.66 | 67.05 | 66.03 | 66.35 | 494,585 | -0.86(-1.28%) |
Jul 29, 2019 | 67.93 | 67.93 | 66.68 | 67.21 | 215,154 | -0.78(-1.15%) |
Jul 26, 2019 | 68.70 | 69.04 | 67.35 | 67.99 | 257,200 | -0.66(-0.96%) |
Jul 25, 2019 | 68.68 | 69.07 | 67.79 | 68.65 | 266,962 | -0.03(-0.04%) |
Jul 24, 2019 | 66.59 | 68.69 | 66.59 | 68.68 | 355,250 | +2.02(+3.03%) |
Jul 23, 2019 | 67.98 | 68.00 | 66.15 | 66.66 | 558,591 | -0.75(-1.11%) |
Jul 22, 2019 | 66.98 | 67.98 | 66.92 | 67.41 | 203,865 | +0.91(+1.37%) |
Jul 19, 2019 | 66.59 | 67.66 | 66.47 | 66.50 | 136,500 | -0.11(-0.17%) |
Jul 18, 2019 | 66.78 | 66.93 | 66.08 | 66.61 | 117,768 | -0.28(-0.42%) |
Jul 17, 2019 | 66.44 | 67.14 | 66.29 | 66.89 | 193,651 | +0.24(+0.36%) |
Jul 16, 2019 | 66.37 | 67.17 | 66.12 | 66.65 | 134,644 | +0.04(+0.06%) |
Jul 15, 2019 | 67.50 | 67.81 | 66.45 | 66.61 | 192,436 | -0.83(-1.23%) |
Jul 12, 2019 | 66.92 | 67.71 | 66.49 | 67.44 | 144,200 | +0.78(+1.17%) |
Jul 11, 2019 | 67.63 | 67.63 | 66.02 | 66.66 | 208,877 | -0.73(-1.08%) |
Jul 10, 2019 | 67.65 | 68.31 | 67.03 | 67.39 | 237,953 | +0.04(+0.06%) |
Jul 09, 2019 | 66.49 | 67.42 | 65.86 | 67.35 | 242,693 | +0.55(+0.82%) |
Jul 08, 2019 | 66.83 | 66.97 | 65.84 | 66.80 | 287,953 | -0.20(-0.30%) |
Jul 05, 2019 | 66.22 | 67.25 | 65.85 | 67.00 | 176,600 | +0.55(+0.83%) |
Jul 03, 2019 | 65.95 | 66.64 | 65.66 | 66.45 | 169,000 | +0.78(+1.19%) |
Jul 02, 2019 | 65.05 | 65.89 | 64.74 | 65.67 | 168,655 | +0.68(+1.05%) |