Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 74.00 | 74.76 | 74.00 | 74.29 | 1,767,704 | +0.39(+0.53%) |
Sep 27, 2019 | 74.51 | 74.79 | 73.44 | 73.90 | 1,695,076 | -0.13(-0.17%) |
Sep 26, 2019 | 73.96 | 74.45 | 73.61 | 74.02 | 1,373,394 | +0.18(+0.25%) |
Sep 25, 2019 | 73.57 | 74.06 | 72.70 | 73.84 | 1,872,634 | +0.35(+0.47%) |
Sep 24, 2019 | 75.74 | 75.83 | 73.17 | 73.49 | 4,463,127 | -2.02(-2.68%) |
Sep 23, 2019 | 74.95 | 75.83 | 74.75 | 75.51 | 2,308,931 | +0.09(+0.12%) |
Sep 20, 2019 | 75.67 | 76.17 | 75.37 | 75.43 | 4,771,291 | -0.10(-0.13%) |
Sep 19, 2019 | 75.05 | 75.60 | 74.80 | 75.52 | 1,839,317 | +0.48(+0.64%) |
Sep 18, 2019 | 73.87 | 75.04 | 73.28 | 75.04 | 2,060,618 | +1.13(+1.53%) |
Sep 17, 2019 | 74.44 | 74.46 | 73.79 | 73.91 | 2,814,651 | -0.73(-0.97%) |
Sep 16, 2019 | 74.80 | 74.91 | 73.97 | 74.63 | 2,971,341 | -0.73(-0.96%) |
Sep 13, 2019 | 75.06 | 75.50 | 74.66 | 75.36 | 2,763,414 | +0.32(+0.43%) |
Sep 12, 2019 | 74.50 | 75.54 | 74.21 | 75.04 | 4,144,927 | +0.56(+0.75%) |
Sep 11, 2019 | 72.62 | 74.50 | 72.62 | 74.48 | 2,900,097 | +2.15(+2.97%) |
Sep 10, 2019 | 71.10 | 72.58 | 70.90 | 72.33 | 2,933,705 | +0.57(+0.80%) |
Sep 09, 2019 | 71.96 | 72.16 | 71.27 | 71.76 | 3,098,041 | -0.10(-0.13%) |
Sep 06, 2019 | 71.29 | 71.94 | 71.29 | 71.86 | 3,222,588 | +0.74(+1.03%) |
Sep 05, 2019 | 69.30 | 71.31 | 69.30 | 71.12 | 3,098,910 | +2.57(+3.75%) |
Sep 04, 2019 | 68.63 | 68.90 | 67.68 | 68.55 | 1,881,958 | +0.44(+0.64%) |
Sep 03, 2019 | 68.39 | 68.72 | 67.22 | 68.11 | 2,302,909 | -0.68(-0.98%) |
Aug 30, 2019 | 69.12 | 70.09 | 68.51 | 68.79 | 2,435,728 | +0.40(+0.58%) |
Aug 29, 2019 | 68.50 | 68.97 | 68.18 | 68.39 | 1,665,465 | +0.74(+1.09%) |
Aug 28, 2019 | 67.00 | 67.97 | 66.56 | 67.66 | 1,730,409 | +0.45(+0.66%) |
Aug 27, 2019 | 67.77 | 68.04 | 66.86 | 67.21 | 2,100,846 | -0.15(-0.23%) |
Aug 26, 2019 | 67.82 | 68.33 | 66.55 | 67.37 | 1,888,849 | +0.09(+0.13%) |
Aug 23, 2019 | 69.17 | 69.33 | 66.99 | 67.28 | 3,090,790 | -2.12(-3.05%) |
Aug 22, 2019 | 70.09 | 70.40 | 68.93 | 69.40 | 1,699,414 | -0.45(-0.64%) |
Aug 21, 2019 | 69.61 | 69.97 | 68.87 | 69.85 | 1,961,383 | +1.04(+1.52%) |
Aug 20, 2019 | 69.09 | 69.90 | 68.78 | 68.80 | 2,244,434 | -0.61(-0.88%) |
Aug 19, 2019 | 69.58 | 69.92 | 69.17 | 69.41 | 2,119,564 | +0.65(+0.94%) |
Aug 16, 2019 | 67.62 | 68.86 | 66.71 | 68.76 | 3,480,498 | +1.44(+2.14%) |
Aug 15, 2019 | 69.59 | 70.28 | 67.16 | 67.32 | 6,926,888 | +3.87(+6.10%) |
Aug 14, 2019 | 64.41 | 64.83 | 63.22 | 63.45 | 3,626,955 | -1.98(-3.03%) |
Aug 13, 2019 | 64.73 | 66.54 | 64.33 | 65.43 | 3,277,425 | +0.98(+1.52%) |
Aug 12, 2019 | 66.00 | 66.15 | 64.33 | 64.46 | 1,890,951 | -1.94(-2.93%) |
Aug 09, 2019 | 66.69 | 66.69 | 65.61 | 66.40 | 1,929,107 | -0.82(-1.22%) |
Aug 08, 2019 | 66.20 | 67.24 | 65.88 | 67.22 | 2,082,159 | +1.47(+2.24%) |
Aug 07, 2019 | 64.69 | 66.04 | 64.31 | 65.75 | 2,246,099 | +0.30(+0.46%) |
Aug 06, 2019 | 64.24 | 65.47 | 63.89 | 65.45 | 2,518,351 | +1.74(+2.73%) |
Aug 05, 2019 | 64.66 | 64.98 | 63.52 | 63.71 | 3,382,458 | -2.15(-3.26%) |
Aug 02, 2019 | 66.87 | 66.88 | 65.35 | 65.86 | 2,898,003 | -1.09(-1.63%) |
Aug 01, 2019 | 67.36 | 68.38 | 66.16 | 66.95 | 2,578,197 | -0.19(-0.29%) |
Jul 31, 2019 | 67.90 | 68.35 | 66.67 | 67.15 | 3,975,710 | -0.72(-1.05%) |
Jul 30, 2019 | 66.99 | 67.89 | 65.88 | 67.86 | 2,968,616 | -0.21(-0.31%) |
Jul 29, 2019 | 67.23 | 68.20 | 67.12 | 68.08 | 2,842,745 | +0.84(+1.25%) |
Jul 26, 2019 | 67.84 | 67.90 | 67.09 | 67.23 | 2,473,252 | -0.34(-0.50%) |
Jul 25, 2019 | 67.48 | 67.73 | 67.28 | 67.57 | 1,968,887 | +0.26(+0.39%) |
Jul 24, 2019 | 66.99 | 67.31 | 66.38 | 67.31 | 3,297,939 | -0.30(-0.44%) |
Jul 23, 2019 | 67.14 | 67.88 | 66.90 | 67.61 | 3,415,600 | +0.77(+1.16%) |
Jul 22, 2019 | 66.66 | 67.20 | 66.23 | 66.84 | 3,207,951 | +0.38(+0.57%) |
Jul 19, 2019 | 68.28 | 68.28 | 66.36 | 66.46 | 2,785,225 | -1.38(-2.04%) |
Jul 18, 2019 | 67.73 | 68.31 | 67.39 | 67.84 | 2,804,452 | +0.52(+0.78%) |
Jul 17, 2019 | 68.02 | 68.26 | 67.32 | 67.32 | 2,483,269 | -0.35(-0.51%) |
Jul 16, 2019 | 67.72 | 68.07 | 67.07 | 67.67 | 3,170,611 | -0.58(-0.85%) |
Jul 15, 2019 | 68.70 | 68.70 | 67.22 | 68.25 | 4,088,593 | -1.06(-1.54%) |
Jul 12, 2019 | 68.96 | 69.91 | 68.52 | 69.31 | 2,628,102 | -0.09(-0.13%) |
Jul 11, 2019 | 71.36 | 71.37 | 69.15 | 69.40 | 6,783,618 | -1.58(-2.22%) |
Jul 10, 2019 | 71.18 | 71.53 | 70.75 | 70.98 | 1,845,403 | -0.08(-0.11%) |
Jul 09, 2019 | 71.09 | 71.67 | 70.72 | 71.05 | 2,162,705 | -0.38(-0.53%) |
Jul 08, 2019 | 73.07 | 73.51 | 71.10 | 71.43 | 2,292,110 | -1.85(-2.52%) |
Jul 05, 2019 | 73.85 | 73.98 | 72.84 | 73.28 | 1,543,431 | -1.02(-1.37%) |
Jul 03, 2019 | 73.39 | 74.42 | 73.23 | 74.30 | 1,191,969 | +1.15(+1.57%) |
Jul 02, 2019 | 73.38 | 73.70 | 72.80 | 73.14 | 1,940,251 | -0.16(-0.22%) |