Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.74 | 74.79 | 72.00 | 74.02 | 449,320 | +1.13(+1.55%) |
Sep 27, 2019 | 75.01 | 75.12 | 72.41 | 72.89 | 309,800 | -1.60(-2.15%) |
Sep 26, 2019 | 74.97 | 75.68 | 74.03 | 74.49 | 234,245 | -0.72(-0.96%) |
Sep 25, 2019 | 73.56 | 76.09 | 72.83 | 75.21 | 247,946 | +2.03(+2.77%) |
Sep 24, 2019 | 73.52 | 73.87 | 71.29 | 73.18 | 397,394 | -0.41(-0.56%) |
Sep 23, 2019 | 73.81 | 74.21 | 72.89 | 73.59 | 237,431 | -0.89(-1.19%) |
Sep 20, 2019 | 77.61 | 77.82 | 73.80 | 74.48 | 532,300 | -3.33(-4.28%) |
Sep 19, 2019 | 79.95 | 80.34 | 77.45 | 77.81 | 423,395 | -2.07(-2.59%) |
Sep 18, 2019 | 79.09 | 81.41 | 78.39 | 79.88 | 235,162 | +0.56(+0.71%) |
Sep 17, 2019 | 77.67 | 79.57 | 77.67 | 79.32 | 146,082 | +1.00(+1.28%) |
Sep 16, 2019 | 78.59 | 80.56 | 78.09 | 78.32 | 245,902 | -0.74(-0.94%) |
Sep 13, 2019 | 79.24 | 79.93 | 78.26 | 79.06 | 279,700 | +0.68(+0.87%) |
Sep 12, 2019 | 79.50 | 80.76 | 78.09 | 78.38 | 329,050 | -0.92(-1.16%) |
Sep 11, 2019 | 77.40 | 79.78 | 76.15 | 79.30 | 290,939 | +2.68(+3.50%) |
Sep 10, 2019 | 78.16 | 78.16 | 75.81 | 76.62 | 276,063 | -1.70(-2.17%) |
Sep 09, 2019 | 77.49 | 79.29 | 77.16 | 78.32 | 196,076 | +1.29(+1.67%) |
Sep 06, 2019 | 76.52 | 77.94 | 76.13 | 77.03 | 150,600 | +0.47(+0.61%) |
Sep 05, 2019 | 75.38 | 78.08 | 75.08 | 76.56 | 178,119 | +1.92(+2.57%) |
Sep 04, 2019 | 75.53 | 76.07 | 74.47 | 74.64 | 238,027 | -0.20(-0.27%) |
Sep 03, 2019 | 77.58 | 78.28 | 74.55 | 74.84 | 266,483 | -3.36(-4.30%) |
Aug 30, 2019 | 78.34 | 78.99 | 77.41 | 78.20 | 161,500 | +0.03(+0.04%) |
Aug 29, 2019 | 76.87 | 78.93 | 76.83 | 78.17 | 194,874 | +1.87(+2.45%) |
Aug 28, 2019 | 75.42 | 76.64 | 74.46 | 76.30 | 174,891 | +0.74(+0.98%) |
Aug 27, 2019 | 76.75 | 77.65 | 75.32 | 75.56 | 391,580 | -0.62(-0.81%) |
Aug 26, 2019 | 75.99 | 76.76 | 75.17 | 76.18 | 161,426 | +1.11(+1.48%) |
Aug 23, 2019 | 76.51 | 77.84 | 74.71 | 75.07 | 229,500 | -1.99(-2.58%) |
Aug 22, 2019 | 76.10 | 77.61 | 75.59 | 77.06 | 216,710 | +1.19(+1.57%) |
Aug 21, 2019 | 75.80 | 77.99 | 75.58 | 75.87 | 260,427 | +0.99(+1.32%) |
Aug 20, 2019 | 75.07 | 75.89 | 73.98 | 74.88 | 194,535 | -0.34(-0.45%) |
Aug 19, 2019 | 75.50 | 75.92 | 74.75 | 75.22 | 247,365 | +0.93(+1.25%) |
Aug 16, 2019 | 73.98 | 75.17 | 73.98 | 74.29 | 178,100 | +0.80(+1.09%) |
Aug 15, 2019 | 73.39 | 73.80 | 72.16 | 73.49 | 314,385 | +0.78(+1.07%) |
Aug 14, 2019 | 75.16 | 76.01 | 72.52 | 72.71 | 356,049 | -3.77(-4.93%) |
Aug 13, 2019 | 76.05 | 77.72 | 75.44 | 76.48 | 296,740 | +0.19(+0.25%) |
Aug 12, 2019 | 75.88 | 77.99 | 75.25 | 76.29 | 331,470 | +0.10(+0.13%) |
Aug 09, 2019 | 76.47 | 77.80 | 74.98 | 76.19 | 300,200 | -0.82(-1.06%) |
Aug 08, 2019 | 75.51 | 77.49 | 75.10 | 77.01 | 304,280 | +2.27(+3.04%) |
Aug 07, 2019 | 70.72 | 75.59 | 69.71 | 74.74 | 553,533 | +0.50(+0.67%) |
Aug 06, 2019 | 71.77 | 75.08 | 71.77 | 74.24 | 515,303 | +3.05(+4.28%) |
Aug 05, 2019 | 72.33 | 74.00 | 69.96 | 71.19 | 369,861 | -2.20(-3.00%) |
Aug 02, 2019 | 71.83 | 73.91 | 70.68 | 73.39 | 299,100 | +1.28(+1.78%) |
Aug 01, 2019 | 74.01 | 75.01 | 71.81 | 72.11 | 494,670 | -1.76(-2.38%) |
Jul 31, 2019 | 66.88 | 78.69 | 66.88 | 73.87 | 1,395,446 | +5.12(+7.45%) |
Jul 30, 2019 | 68.14 | 69.92 | 67.50 | 68.75 | 474,717 | +0.17(+0.25%) |
Jul 29, 2019 | 72.90 | 73.00 | 68.45 | 68.58 | 374,900 | -4.53(-6.20%) |
Jul 26, 2019 | 72.57 | 74.28 | 71.82 | 73.11 | 332,900 | +0.73(+1.01%) |
Jul 25, 2019 | 70.67 | 73.24 | 70.41 | 72.38 | 310,587 | +1.62(+2.29%) |
Jul 24, 2019 | 66.50 | 71.16 | 66.19 | 70.76 | 349,453 | +3.96(+5.93%) |
Jul 23, 2019 | 66.27 | 66.96 | 65.25 | 66.80 | 291,991 | +1.00(+1.52%) |
Jul 22, 2019 | 67.76 | 67.92 | 65.60 | 65.80 | 279,854 | -1.96(-2.89%) |
Jul 19, 2019 | 68.63 | 69.41 | 67.69 | 67.76 | 248,800 | -1.00(-1.45%) |
Jul 18, 2019 | 68.77 | 69.29 | 67.38 | 68.76 | 296,282 | -0.27(-0.39%) |
Jul 17, 2019 | 68.95 | 70.00 | 68.90 | 69.03 | 359,517 | -0.32(-0.46%) |
Jul 16, 2019 | 68.71 | 69.93 | 68.07 | 69.35 | 294,074 | +0.64(+0.93%) |
Jul 15, 2019 | 68.86 | 68.94 | 67.27 | 68.71 | 287,518 | +0.25(+0.37%) |
Jul 12, 2019 | 66.70 | 69.04 | 66.70 | 68.46 | 245,200 | +1.85(+2.78%) |
Jul 11, 2019 | 66.31 | 67.52 | 65.48 | 66.61 | 214,859 | +0.23(+0.35%) |
Jul 10, 2019 | 67.32 | 67.46 | 65.62 | 66.38 | 281,267 | -0.71(-1.06%) |
Jul 09, 2019 | 67.33 | 67.91 | 65.69 | 67.09 | 308,830 | -0.91(-1.34%) |
Jul 08, 2019 | 69.18 | 69.47 | 67.92 | 68.00 | 254,219 | -1.50(-2.16%) |
Jul 05, 2019 | 69.21 | 69.77 | 68.58 | 69.50 | 214,500 | +0.00(+0.00%) |
Jul 03, 2019 | 68.97 | 69.77 | 68.37 | 69.50 | 167,000 | +0.72(+1.05%) |
Jul 02, 2019 | 69.81 | 69.81 | 67.74 | 68.78 | 253,332 | -1.10(-1.57%) |