Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.91 | 72.32 | 71.39 | 72.18 | 406,143 | +0.53(+0.75%) |
Sep 27, 2019 | 72.19 | 72.38 | 71.37 | 71.65 | 308,478 | -0.28(-0.39%) |
Sep 26, 2019 | 72.04 | 72.58 | 71.43 | 71.93 | 267,588 | -0.19(-0.26%) |
Sep 25, 2019 | 71.77 | 72.44 | 71.29 | 72.12 | 342,160 | +0.41(+0.57%) |
Sep 24, 2019 | 72.60 | 72.84 | 71.59 | 71.71 | 407,574 | -0.90(-1.24%) |
Sep 23, 2019 | 72.32 | 72.90 | 72.02 | 72.61 | 331,647 | -0.14(-0.19%) |
Sep 20, 2019 | 72.17 | 73.06 | 72.17 | 72.75 | 1,350,260 | +0.67(+0.92%) |
Sep 19, 2019 | 73.34 | 73.54 | 71.96 | 72.08 | 542,280 | -0.86(-1.18%) |
Sep 18, 2019 | 72.44 | 73.08 | 72.02 | 72.94 | 343,679 | +0.35(+0.48%) |
Sep 17, 2019 | 71.89 | 72.73 | 71.27 | 72.60 | 311,619 | +0.44(+0.61%) |
Sep 16, 2019 | 72.85 | 73.16 | 71.92 | 72.16 | 263,003 | -1.23(-1.67%) |
Sep 13, 2019 | 73.10 | 73.65 | 72.81 | 73.38 | 314,135 | +0.63(+0.86%) |
Sep 12, 2019 | 72.33 | 72.97 | 71.30 | 72.76 | 354,481 | +0.52(+0.73%) |
Sep 11, 2019 | 71.43 | 72.30 | 70.40 | 72.23 | 553,245 | +1.11(+1.57%) |
Sep 10, 2019 | 69.89 | 71.17 | 69.53 | 71.12 | 480,952 | +1.26(+1.81%) |
Sep 09, 2019 | 69.69 | 70.08 | 68.65 | 69.85 | 455,575 | +0.55(+0.80%) |
Sep 06, 2019 | 69.38 | 69.61 | 68.85 | 69.30 | 377,646 | -0.03(-0.04%) |
Sep 05, 2019 | 69.65 | 70.07 | 69.00 | 69.33 | 594,535 | +0.46(+0.67%) |
Sep 04, 2019 | 68.67 | 69.05 | 68.07 | 68.87 | 345,423 | +1.04(+1.53%) |
Sep 03, 2019 | 68.31 | 68.47 | 67.30 | 67.83 | 451,276 | -0.79(-1.15%) |
Aug 30, 2019 | 68.40 | 68.84 | 67.87 | 68.62 | 579,491 | +0.67(+0.99%) |
Aug 29, 2019 | 68.26 | 69.23 | 67.91 | 67.94 | 388,848 | +0.40(+0.59%) |
Aug 28, 2019 | 66.41 | 67.94 | 66.15 | 67.54 | 615,474 | +0.94(+1.42%) |
Aug 27, 2019 | 67.57 | 67.65 | 66.37 | 66.60 | 373,080 | -0.44(-0.65%) |
Aug 26, 2019 | 66.81 | 67.18 | 66.27 | 67.04 | 536,699 | +0.91(+1.37%) |
Aug 23, 2019 | 67.57 | 67.79 | 65.92 | 66.13 | 797,067 | -1.78(-2.62%) |
Aug 22, 2019 | 68.23 | 68.63 | 67.19 | 67.92 | 747,438 | -0.20(-0.29%) |
Aug 21, 2019 | 67.93 | 68.21 | 67.20 | 68.11 | 435,390 | +0.68(+1.01%) |
Aug 20, 2019 | 68.50 | 68.50 | 67.31 | 67.43 | 439,288 | -1.16(-1.69%) |
Aug 19, 2019 | 68.71 | 69.05 | 68.24 | 68.59 | 328,352 | +0.65(+0.96%) |
Aug 16, 2019 | 66.63 | 68.14 | 66.63 | 67.93 | 343,620 | +1.59(+2.39%) |
Aug 15, 2019 | 67.42 | 67.68 | 66.17 | 66.35 | 700,832 | -0.66(-0.99%) |
Aug 14, 2019 | 68.02 | 68.11 | 66.65 | 67.01 | 909,840 | -2.11(-3.05%) |
Aug 13, 2019 | 68.24 | 69.94 | 67.57 | 69.12 | 1,016,041 | +0.70(+1.02%) |
Aug 12, 2019 | 69.45 | 69.47 | 68.31 | 68.42 | 415,450 | -1.31(-1.87%) |
Aug 09, 2019 | 70.41 | 70.58 | 69.44 | 69.73 | 727,100 | -1.05(-1.48%) |
Aug 08, 2019 | 71.18 | 71.88 | 70.50 | 70.77 | 811,712 | +0.17(+0.24%) |
Aug 07, 2019 | 69.45 | 70.81 | 69.16 | 70.60 | 1,042,482 | +0.43(+0.61%) |
Aug 06, 2019 | 70.30 | 70.72 | 69.63 | 70.17 | 1,380,383 | +0.30(+0.43%) |
Aug 05, 2019 | 70.32 | 70.57 | 69.38 | 69.88 | 974,987 | -1.67(-2.33%) |
Aug 02, 2019 | 71.59 | 71.99 | 70.65 | 71.55 | 996,361 | -0.49(-0.67%) |
Aug 01, 2019 | 74.10 | 74.18 | 71.87 | 72.03 | 1,058,913 | -2.15(-2.89%) |
Jul 31, 2019 | 74.79 | 75.78 | 73.14 | 74.18 | 1,229,188 | -0.89(-1.18%) |
Jul 30, 2019 | 73.60 | 75.26 | 73.60 | 75.06 | 677,254 | +0.91(+1.22%) |
Jul 29, 2019 | 74.18 | 74.47 | 74.02 | 74.16 | 558,567 | -0.15(-0.20%) |
Jul 26, 2019 | 73.53 | 74.41 | 73.11 | 74.31 | 398,480 | +0.77(+1.05%) |
Jul 25, 2019 | 73.63 | 73.77 | 73.00 | 73.53 | 302,008 | -0.24(-0.33%) |
Jul 24, 2019 | 72.61 | 74.01 | 72.27 | 73.78 | 754,560 | +1.27(+1.75%) |
Jul 23, 2019 | 71.20 | 72.79 | 71.09 | 72.51 | 482,986 | +1.56(+2.20%) |
Jul 22, 2019 | 71.32 | 71.85 | 70.80 | 70.95 | 524,039 | -0.08(-0.12%) |
Jul 19, 2019 | 70.37 | 71.52 | 70.37 | 71.03 | 532,414 | +0.57(+0.81%) |
Jul 18, 2019 | 69.36 | 71.12 | 68.97 | 70.46 | 1,724,006 | -2.03(-2.79%) |
Jul 17, 2019 | 73.14 | 73.56 | 72.46 | 72.49 | 348,607 | -0.66(-0.91%) |
Jul 16, 2019 | 72.41 | 73.40 | 72.15 | 73.15 | 320,015 | +0.67(+0.93%) |
Jul 15, 2019 | 72.82 | 72.82 | 71.87 | 72.48 | 487,673 | -0.11(-0.15%) |
Jul 12, 2019 | 71.43 | 72.65 | 71.20 | 72.59 | 523,949 | +1.28(+1.79%) |
Jul 11, 2019 | 71.76 | 72.03 | 70.64 | 71.31 | 366,874 | -0.42(-0.59%) |
Jul 10, 2019 | 71.53 | 72.34 | 71.31 | 71.73 | 608,916 | +0.44(+0.62%) |
Jul 09, 2019 | 71.58 | 71.77 | 70.24 | 71.29 | 1,593,481 | -0.53(-0.74%) |
Jul 08, 2019 | 73.67 | 73.67 | 71.78 | 71.83 | 820,627 | -2.06(-2.79%) |
Jul 05, 2019 | 73.77 | 74.08 | 73.17 | 73.89 | 307,083 | -0.34(-0.45%) |
Jul 03, 2019 | 74.27 | 74.45 | 73.73 | 74.22 | 153,756 | +0.09(+0.13%) |
Jul 02, 2019 | 74.45 | 74.45 | 73.74 | 74.13 | 443,582 | -0.40(-0.54%) |