Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 73.87 | 74.62 | 73.87 | 74.15 | 1,770,985 | +0.39(+0.53%) |
Sep 27, 2019 | 74.37 | 74.65 | 73.31 | 73.76 | 1,698,222 | -0.13(-0.17%) |
Sep 26, 2019 | 73.82 | 74.31 | 73.47 | 73.89 | 1,375,943 | +0.18(+0.25%) |
Sep 25, 2019 | 73.43 | 73.93 | 72.57 | 73.70 | 1,876,109 | +0.35(+0.47%) |
Sep 24, 2019 | 75.60 | 75.69 | 73.04 | 73.36 | 4,471,409 | -2.02(-2.68%) |
Sep 23, 2019 | 74.81 | 75.69 | 74.61 | 75.37 | 2,313,217 | +0.09(+0.12%) |
Sep 20, 2019 | 75.53 | 76.03 | 75.23 | 75.29 | 4,780,146 | -0.10(-0.13%) |
Sep 19, 2019 | 74.91 | 75.46 | 74.66 | 75.38 | 1,842,731 | +0.48(+0.64%) |
Sep 18, 2019 | 73.73 | 74.90 | 73.14 | 74.90 | 2,064,442 | +1.13(+1.53%) |
Sep 17, 2019 | 74.30 | 74.32 | 73.66 | 73.77 | 2,819,874 | -0.72(-0.97%) |
Sep 16, 2019 | 74.66 | 74.77 | 73.83 | 74.50 | 2,976,855 | -0.72(-0.96%) |
Sep 13, 2019 | 74.92 | 75.36 | 74.52 | 75.22 | 2,768,543 | +0.32(+0.43%) |
Sep 12, 2019 | 74.36 | 75.40 | 74.07 | 74.90 | 4,152,619 | +0.56(+0.75%) |
Sep 11, 2019 | 72.49 | 74.36 | 72.48 | 74.34 | 2,905,479 | +2.14(+2.97%) |
Sep 10, 2019 | 70.97 | 72.45 | 70.77 | 72.20 | 2,939,150 | +0.57(+0.80%) |
Sep 09, 2019 | 71.83 | 72.02 | 71.14 | 71.63 | 3,103,791 | -0.10(-0.13%) |
Sep 06, 2019 | 71.15 | 71.81 | 71.15 | 71.72 | 3,228,568 | +0.73(+1.03%) |
Sep 05, 2019 | 69.18 | 71.17 | 69.18 | 70.99 | 3,104,661 | +2.57(+3.75%) |
Sep 04, 2019 | 68.50 | 68.77 | 67.55 | 68.42 | 1,885,451 | +0.43(+0.64%) |
Sep 03, 2019 | 68.27 | 68.60 | 67.09 | 67.99 | 2,307,183 | -0.68(-0.98%) |
Aug 30, 2019 | 68.99 | 69.96 | 68.38 | 68.66 | 2,440,249 | +0.40(+0.58%) |
Aug 29, 2019 | 68.37 | 68.84 | 68.06 | 68.27 | 1,668,556 | +0.73(+1.09%) |
Aug 28, 2019 | 66.88 | 67.85 | 66.44 | 67.53 | 1,733,620 | +0.44(+0.66%) |
Aug 27, 2019 | 67.64 | 67.91 | 66.74 | 67.09 | 2,104,745 | -0.15(-0.23%) |
Aug 26, 2019 | 67.70 | 68.20 | 66.42 | 67.24 | 1,892,354 | +0.09(+0.13%) |
Aug 23, 2019 | 69.04 | 69.20 | 66.87 | 67.16 | 3,096,526 | -2.11(-3.05%) |
Aug 22, 2019 | 69.96 | 70.27 | 68.80 | 69.27 | 1,702,568 | -0.44(-0.64%) |
Aug 21, 2019 | 69.48 | 69.84 | 68.75 | 69.72 | 1,965,023 | +1.04(+1.52%) |
Aug 20, 2019 | 68.96 | 69.77 | 68.65 | 68.67 | 2,248,600 | -0.61(-0.88%) |
Aug 19, 2019 | 69.46 | 69.79 | 69.04 | 69.28 | 2,123,498 | +0.65(+0.94%) |
Aug 16, 2019 | 67.50 | 68.73 | 66.59 | 68.63 | 3,486,957 | +1.44(+2.14%) |
Aug 15, 2019 | 69.47 | 70.15 | 67.03 | 67.20 | 6,939,744 | +3.86(+6.10%) |
Aug 14, 2019 | 64.29 | 64.71 | 63.10 | 63.33 | 3,633,686 | -1.98(-3.03%) |
Aug 13, 2019 | 64.61 | 66.41 | 64.21 | 65.31 | 3,283,507 | +0.98(+1.52%) |
Aug 12, 2019 | 65.87 | 66.03 | 64.21 | 64.34 | 1,894,460 | -1.94(-2.93%) |
Aug 09, 2019 | 66.57 | 66.57 | 65.49 | 66.28 | 1,932,688 | -0.82(-1.22%) |
Aug 08, 2019 | 66.08 | 67.12 | 65.76 | 67.10 | 2,086,024 | +1.47(+2.24%) |
Aug 07, 2019 | 64.57 | 65.92 | 64.19 | 65.63 | 2,250,267 | +0.30(+0.46%) |
Aug 06, 2019 | 64.13 | 65.35 | 63.77 | 65.33 | 2,523,024 | +1.74(+2.73%) |
Aug 05, 2019 | 64.54 | 64.86 | 63.40 | 63.59 | 3,388,735 | -2.14(-3.26%) |
Aug 02, 2019 | 66.74 | 66.75 | 65.23 | 65.74 | 2,903,381 | -1.09(-1.63%) |
Aug 01, 2019 | 67.23 | 68.25 | 66.03 | 66.83 | 2,582,982 | -0.19(-0.29%) |
Jul 31, 2019 | 67.78 | 68.22 | 66.54 | 67.02 | 3,983,088 | -0.71(-1.05%) |
Jul 30, 2019 | 66.87 | 67.77 | 65.76 | 67.74 | 2,974,125 | -0.21(-0.31%) |
Jul 29, 2019 | 67.11 | 68.07 | 66.99 | 67.95 | 2,848,021 | +0.84(+1.25%) |
Jul 26, 2019 | 67.72 | 67.78 | 66.96 | 67.11 | 2,477,842 | -0.34(-0.50%) |
Jul 25, 2019 | 67.35 | 67.60 | 67.15 | 67.45 | 1,972,541 | +0.26(+0.39%) |
Jul 24, 2019 | 66.87 | 67.19 | 66.26 | 67.19 | 3,304,059 | -0.30(-0.44%) |
Jul 23, 2019 | 67.01 | 67.76 | 66.78 | 67.49 | 3,421,939 | +0.77(+1.16%) |
Jul 22, 2019 | 66.54 | 67.08 | 66.10 | 66.71 | 3,213,905 | +0.38(+0.57%) |
Jul 19, 2019 | 68.15 | 68.15 | 66.24 | 66.34 | 2,790,394 | -1.38(-2.04%) |
Jul 18, 2019 | 67.60 | 68.18 | 67.26 | 67.72 | 2,809,657 | +0.52(+0.78%) |
Jul 17, 2019 | 67.89 | 68.13 | 67.20 | 67.20 | 2,487,877 | -0.35(-0.51%) |
Jul 16, 2019 | 67.59 | 67.94 | 66.94 | 67.54 | 3,176,495 | -0.58(-0.85%) |
Jul 15, 2019 | 68.58 | 68.58 | 67.09 | 68.12 | 4,096,181 | -1.06(-1.54%) |
Jul 12, 2019 | 68.83 | 69.78 | 68.39 | 69.19 | 2,632,979 | -0.09(-0.13%) |
Jul 11, 2019 | 71.23 | 71.24 | 69.02 | 69.27 | 6,796,208 | -1.57(-2.22%) |
Jul 10, 2019 | 71.05 | 71.40 | 70.61 | 70.85 | 1,848,828 | -0.08(-0.11%) |
Jul 09, 2019 | 70.96 | 71.53 | 70.59 | 70.92 | 2,166,719 | -0.38(-0.53%) |
Jul 08, 2019 | 72.93 | 73.37 | 70.97 | 71.30 | 2,296,364 | -1.84(-2.52%) |
Jul 05, 2019 | 73.71 | 73.84 | 72.71 | 73.14 | 1,546,295 | -1.01(-1.37%) |
Jul 03, 2019 | 73.25 | 74.28 | 73.10 | 74.16 | 1,194,182 | +1.15(+1.57%) |
Jul 02, 2019 | 73.24 | 73.56 | 72.66 | 73.01 | 1,943,852 | -0.16(-0.22%) |